Deutsche Märkte öffnen in 1 Stunde 16 Minute

Albemarle Corporation (ALB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
99,54-1,09 (-1,08%)
Börsenschluss: 04:00PM EDT
99,80 +0,26 (+0,26%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240621C000600002024-06-13 3:23PM EDT60.0048.350.000.000.00-4500.00%
ALB240621C000650002024-04-29 11:38AM EDT65.0060.6257.2060.800.00-131,760.64%
ALB240621C000700002024-06-17 12:21PM EDT70.0030.220.000.000.00-100.00%
ALB240621C000750002024-06-17 12:30PM EDT75.0025.100.000.000.00-200.00%
ALB240621C000800002024-06-18 10:39AM EDT80.0021.110.000.000.00-6000.00%
ALB240621C000850002024-06-13 3:23PM EDT85.0022.900.000.000.00-7000.00%
ALB240621C000900002024-06-18 1:59PM EDT90.009.020.000.000.00-200.00%
ALB240621C000950002024-06-18 9:45AM EDT95.006.850.000.000.00-100.00%
ALB240621C000990002024-06-18 3:52PM EDT99.001.960.000.000.00-19700.00%
ALB240621C001000002024-06-18 3:35PM EDT100.001.360.000.000.00-33801.56%
ALB240621C001010002024-06-18 3:52PM EDT101.001.050.000.000.00-22506.25%
ALB240621C001020002024-06-18 3:35PM EDT102.000.680.000.000.00-10206.25%
ALB240621C001030002024-06-18 3:50PM EDT103.000.470.000.000.00-278012.50%
ALB240621C001040002024-06-18 3:52PM EDT104.000.320.000.000.00-65012.50%
ALB240621C001050002024-06-18 3:55PM EDT105.000.260.000.000.00-299012.50%
ALB240621C001060002024-06-18 3:44PM EDT106.000.170.000.000.00-33025.00%
ALB240621C001070002024-06-18 3:12PM EDT107.000.110.000.000.00-145025.00%
ALB240621C001080002024-06-18 3:32PM EDT108.000.100.000.000.00-205025.00%
ALB240621C001090002024-06-18 3:35PM EDT109.000.110.000.000.00-73025.00%
ALB240621C001100002024-06-18 3:31PM EDT110.000.070.000.000.00-247025.00%
ALB240621C001110002024-06-18 10:12AM EDT111.000.110.000.000.00-10025.00%
ALB240621C001120002024-06-18 9:51AM EDT112.000.140.000.000.00-2050.00%
ALB240621C001130002024-06-17 2:41PM EDT113.000.100.000.000.00-6050.00%
ALB240621C001140002024-06-18 1:16PM EDT114.000.050.000.000.00-191050.00%
ALB240621C001150002024-06-18 1:31PM EDT115.000.060.000.000.00-40050.00%
ALB240621C001160002024-06-18 12:59PM EDT116.000.090.000.000.00-7050.00%
ALB240621C001170002024-06-18 1:50PM EDT117.000.050.000.000.00-1050.00%
ALB240621C001180002024-06-18 3:51PM EDT118.000.060.000.000.00-4050.00%
ALB240621C001190002024-06-17 1:53PM EDT119.000.080.000.000.00-2050.00%
ALB240621C001200002024-06-18 12:26PM EDT120.000.050.000.000.00-12050.00%
ALB240621C001210002024-06-18 3:42PM EDT121.000.030.000.000.00-1050.00%
ALB240621C001220002024-06-18 12:43PM EDT122.000.050.000.000.00-16050.00%
ALB240621C001230002024-06-18 12:11PM EDT123.000.050.000.000.00-3050.00%
ALB240621C001240002024-06-18 12:12PM EDT124.000.050.000.000.00-30050.00%
ALB240621C001250002024-06-18 3:49PM EDT125.000.050.000.000.00-16050.00%
ALB240621C001260002024-06-17 1:09PM EDT126.000.060.000.000.00-150050.00%
ALB240621C001270002024-06-18 3:49PM EDT127.000.050.000.000.00-4050.00%
ALB240621C001280002024-06-14 11:21AM EDT128.000.100.000.000.00-19050.00%
ALB240621C001290002024-06-18 11:37AM EDT129.000.020.000.000.00-5050.00%
ALB240621C001300002024-06-18 3:26PM EDT130.000.030.000.000.00-29050.00%
ALB240621C001310002024-06-14 12:19PM EDT131.000.050.000.000.00-1050.00%
ALB240621C001320002024-06-18 12:09PM EDT132.000.200.000.000.00-1050.00%
ALB240621C001330002024-06-12 3:12PM EDT133.000.110.000.000.00-6050.00%
ALB240621C001340002024-06-13 10:03AM EDT134.000.280.000.000.00-2050.00%
ALB240621C001350002024-06-18 1:26PM EDT135.000.030.000.000.00-26050.00%
ALB240621C001360002024-06-17 3:37PM EDT136.000.050.000.000.00-3050.00%
ALB240621C001370002024-06-18 12:09PM EDT137.000.180.000.000.00-1050.00%
ALB240621C001380002024-06-13 11:22AM EDT138.000.080.000.000.00-10050.00%
ALB240621C001390002024-06-07 9:43AM EDT139.000.140.000.000.00-1050.00%
ALB240621C001400002024-06-18 9:30AM EDT140.000.010.000.000.00-4050.00%
ALB240621C001410002024-06-10 3:50PM EDT141.000.050.000.000.00-8050.00%
ALB240621C001420002024-06-06 1:04PM EDT142.000.080.000.000.00-1050.00%
ALB240621C001430002024-06-12 3:12PM EDT143.000.070.000.000.00-8050.00%
ALB240621C001440002024-06-10 1:00PM EDT144.000.050.000.000.00-1050.00%
ALB240621C001450002024-06-18 12:40PM EDT145.000.080.000.000.00-20050.00%
ALB240621C001500002024-06-18 3:36PM EDT150.000.010.000.000.00-33050.00%
ALB240621C001525002024-06-14 9:35AM EDT152.500.040.000.000.00-1050.00%
ALB240621C001550002024-06-18 2:49PM EDT155.000.010.000.000.00-16050.00%
ALB240621C001600002024-06-18 2:57PM EDT160.000.030.000.000.00-1050.00%
ALB240621C001650002024-06-17 10:39AM EDT165.000.010.000.000.00-191050.00%
ALB240621C001700002024-06-14 3:31PM EDT170.000.010.000.000.00-3050.00%
ALB240621C001750002024-06-14 11:01AM EDT175.000.020.000.000.00-6050.00%
ALB240621C001800002024-06-18 3:18PM EDT180.000.010.000.000.00-41050.00%
ALB240621C001850002024-06-05 9:30AM EDT185.000.370.000.000.00-1050.00%
ALB240621C001900002024-06-18 11:17AM EDT190.000.030.000.000.00-1050.00%
ALB240621C001950002024-06-11 9:51AM EDT195.000.040.000.000.00-6050.00%
ALB240621C002000002024-06-18 10:28AM EDT200.000.010.000.000.00-7050.00%
ALB240621C002100002024-06-13 12:38PM EDT210.000.010.000.000.00-1050.00%
ALB240621C002200002024-06-12 1:42PM EDT220.000.010.000.000.00-20050.00%
ALB240621C002300002024-06-12 11:20AM EDT230.000.010.000.000.00-13050.00%
ALB240621C002400002024-06-14 9:30AM EDT240.000.040.000.000.00-1050.00%
ALB240621C002500002024-06-10 9:50AM EDT250.000.010.000.000.00-50050.00%
ALB240621C002600002024-05-20 1:28PM EDT260.000.070.000.380.00-6331546.88%
ALB240621C002700002024-06-06 3:30PM EDT270.000.020.000.000.00-2050.00%
ALB240621C002800002024-05-31 12:21PM EDT280.000.010.000.000.00-10050.00%
ALB240621C002900002024-05-10 9:44AM EDT290.000.010.000.260.00-28131571.88%
ALB240621C003000002024-06-10 9:30AM EDT300.000.020.000.000.00-1050.00%
ALB240621C003100002024-05-31 12:21PM EDT310.000.010.000.000.00-6050.00%
ALB240621C003200002024-04-24 3:21PM EDT320.000.050.002.150.00-123818.75%
ALB240621C003300002023-09-06 1:25PM EDT330.002.000.350.900.00-7474766.80%
ALB240621C003500002024-06-03 1:32PM EDT350.000.010.000.000.00-1050.00%
ALB240621C003600002024-06-03 1:32PM EDT360.000.010.000.000.00-2050.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240621P000600002024-06-10 11:25AM EDT60.000.010.000.000.00-10050.00%
ALB240621P000650002024-06-14 11:57AM EDT65.000.020.000.000.00-42050.00%
ALB240621P000700002024-06-17 12:11PM EDT70.000.010.000.000.00-260050.00%
ALB240621P000750002024-06-18 12:28PM EDT75.000.040.000.000.00-6050.00%
ALB240621P000800002024-06-17 3:27PM EDT80.000.030.000.000.00-17050.00%
ALB240621P000850002024-06-17 12:07PM EDT85.000.040.000.000.00-78050.00%
ALB240621P000900002024-06-18 2:53PM EDT90.000.060.000.000.00-5025.00%
ALB240621P000950002024-06-18 3:46PM EDT95.000.200.000.000.00-306012.50%
ALB240621P000960002024-06-18 3:46PM EDT96.000.320.000.000.00-43012.50%
ALB240621P000970002024-06-18 3:47PM EDT97.000.450.000.000.00-139012.50%
ALB240621P000980002024-06-18 3:46PM EDT98.000.700.000.000.00-13006.25%
ALB240621P000990002024-06-18 3:54PM EDT99.001.040.000.000.00-8003.13%
ALB240621P001000002024-06-18 3:40PM EDT100.001.560.000.000.00-34200.00%
ALB240621P001010002024-06-18 3:44PM EDT101.002.150.000.000.00-5400.00%
ALB240621P001020002024-06-18 2:59PM EDT102.002.950.000.000.00-6100.00%
ALB240621P001030002024-06-18 3:47PM EDT103.003.580.000.000.00-1300.00%
ALB240621P001040002024-06-18 1:19PM EDT104.005.210.000.000.00-2100.00%
ALB240621P001050002024-06-18 3:53PM EDT105.005.300.000.000.00-10400.00%
ALB240621P001060002024-06-18 3:17PM EDT106.006.900.000.000.00-1400.00%
ALB240621P001070002024-06-18 12:41PM EDT107.007.990.000.000.00-600.00%
ALB240621P001080002024-06-18 3:10PM EDT108.008.630.000.000.00-200.00%
ALB240621P001090002024-06-18 3:27PM EDT109.009.570.000.000.00-3500.00%
ALB240621P001100002024-06-18 3:50PM EDT110.0010.300.000.000.00-7100.00%
ALB240621P001110002024-06-18 1:48PM EDT111.0012.130.000.000.00-100.00%
ALB240621P001120002024-06-18 12:56PM EDT112.0013.100.000.000.00-400.00%
ALB240621P001130002024-06-18 3:26PM EDT113.0013.700.000.000.00-300.00%
ALB240621P001140002024-06-17 9:43AM EDT114.0011.310.000.000.00-100.00%
ALB240621P001150002024-06-18 3:53PM EDT115.0015.050.000.000.00-11200.00%
ALB240621P001160002024-06-18 1:05PM EDT116.0016.970.000.000.00-1000.00%
ALB240621P001170002024-06-17 12:19PM EDT117.0016.770.000.000.00-1000.00%
ALB240621P001180002024-06-17 10:08AM EDT118.0016.500.000.000.00-3000.00%
ALB240621P001190002024-06-14 12:41PM EDT119.0014.990.000.000.00-1000.00%
ALB240621P001200002024-06-18 3:53PM EDT120.0020.050.000.000.00-7200.00%
ALB240621P001210002024-06-17 11:41AM EDT121.0021.800.000.000.00-2300.00%
ALB240621P001220002024-06-13 3:45PM EDT122.0014.500.000.000.00-5700.00%
ALB240621P001230002024-06-17 3:04PM EDT123.0022.950.000.000.00-11100.00%
ALB240621P001240002024-06-13 3:42PM EDT124.0016.550.000.000.00-2600.00%
ALB240621P001250002024-06-18 3:48PM EDT125.0025.110.000.000.00-2500.00%
ALB240621P001260002024-06-14 10:26AM EDT126.0020.590.000.000.00-100.00%
ALB240621P001270002024-06-17 3:41PM EDT127.0026.500.000.000.00-10200.00%
ALB240621P001280002024-06-18 2:48PM EDT128.0026.900.000.000.00-700.00%
ALB240621P001290002024-06-18 2:48PM EDT129.0028.370.000.000.00-800.00%
ALB240621P001300002024-06-18 2:52PM EDT130.0029.900.000.000.00-95000.00%
ALB240621P001310002024-05-31 3:50PM EDT131.0010.900.000.000.00-100.00%
ALB240621P001320002024-06-18 2:45PM EDT132.0033.900.000.000.00-200.00%
ALB240621P001330002024-06-03 11:40AM EDT133.0012.900.000.000.00-1100.00%
ALB240621P001350002024-06-18 2:50PM EDT135.0034.300.000.000.00-18900.00%
ALB240621P001360002024-06-18 3:53PM EDT136.0036.500.000.000.00-100.00%
ALB240621P001380002024-06-11 11:10AM EDT138.0025.010.000.000.00-100.00%
ALB240621P001400002024-06-18 3:37PM EDT140.0040.560.000.000.00-2,07100.00%
ALB240621P001450002024-06-18 2:49PM EDT145.0044.550.000.000.00-33000.00%
ALB240621P001500002024-06-18 2:53PM EDT150.0051.800.000.000.00-8100.00%
ALB240621P001550002024-06-18 2:53PM EDT155.0055.690.000.000.00-13900.00%
ALB240621P001600002024-06-18 2:49PM EDT160.0061.900.000.000.00-31000.00%
ALB240621P001650002024-06-18 2:53PM EDT165.0064.150.000.000.00-3200.00%
ALB240621P001700002024-04-08 12:46PM EDT170.0039.8238.6542.000.00-8100.00%
ALB240621P001750002024-04-05 12:54PM EDT175.0052.0745.1047.750.00-110.00%
ALB240621P001800002024-05-15 3:16PM EDT180.0052.3074.6578.000.00-18010.00%
ALB240621P001850002024-05-08 3:21PM EDT185.0055.2568.6572.250.00-310.00%
ALB240621P001900002024-01-03 4:15PM EDT190.0053.3074.5077.450.00-12850.00%
ALB240621P001950002024-01-19 2:26PM EDT195.0081.9570.8574.600.00-110.00%
ALB240621P002000002024-03-28 10:16AM EDT200.0071.8582.1584.550.00-100.00%
ALB240621P002100002024-04-16 2:53PM EDT210.0096.9077.9080.300.00-6100.00%
ALB240621P002200002023-11-06 4:08PM EDT220.00101.03100.80103.900.00-600.00%
ALB240621P002300002024-02-12 1:22PM EDT230.00108.60102.65106.400.00-100.00%
ALB240621P002400002023-10-24 1:14PM EDT240.00100.11112.10114.900.00-100.00%
ALB240621P002500002023-12-20 4:19PM EDT250.00106.20132.70137.500.00-100.00%
ALB240621P002600002023-08-08 3:25PM EDT260.0068.8074.6075.300.00-1130.00%
ALB240621P002700002023-07-12 2:54PM EDT270.0045.6082.6084.100.00--10.00%
ALB240621P002900002023-07-12 1:47PM EDT290.0058.20101.40103.600.00--10.00%
ALB240621P003000002023-08-15 1:10PM EDT300.00115.93114.30115.700.00--00.00%
ALB240621P003500002023-08-15 1:10PM EDT350.00165.88164.30165.600.00--00.00%