Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
35.613,32 -778,15 (-2,14%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Bitcoin EUR
49.490,31 +466,37 (+0,95%) XRP EUR
0,48 +0,00 (+0,28%) Nasdaq Compositive
16.690,83 -436,87 (-2,55%) S&P 500
5.408,42 -94,99 (-1,73%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240913C00100000 | 2024-09-06 10:31AM EDT | 2024-09-13 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 1 | 59 | 95.31% |
| ALB240920C00100000 | 2024-09-06 3:47PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.15 | -0.18 | -64.29% | 521 | 1,929 | 74.80% |
| ALB240927C00100000 | 2024-09-06 3:15PM EDT | 2024-09-27 | 0.26 | 0.12 | 0.40 | -0.29 | -52.73% | 21 | 115 | 68.36% |
| ALB241004C00100000 | 2024-09-04 9:54AM EDT | 2024-10-04 | 1.28 | 0.08 | 0.38 | 0.00 | - | 1 | 28 | 57.13% |
| ALB241011C00100000 | 2024-09-04 2:42PM EDT | 2024-10-11 | 1.30 | 0.31 | 0.64 | +1.30 | - | - | 7 | 58.98% |
| ALB241018C00100000 | 2024-09-06 3:12PM EDT | 2024-10-18 | 0.69 | 0.62 | 0.80 | -0.70 | -50.36% | 394 | 1,549 | 59.08% |
| ALB241025C00100000 | 2024-09-06 2:51PM EDT | 2024-10-25 | 0.85 | 0.66 | 1.02 | +0.85 | - | 4 | - | 56.98% |
| ALB241220C00100000 | 2024-09-06 3:13PM EDT | 2024-12-20 | 2.78 | 2.80 | 3.00 | -1.45 | -34.28% | 30 | 546 | 57.72% |
| ALB250117C00100000 | 2024-09-06 2:17PM EDT | 2025-01-17 | 3.65 | 3.65 | 3.95 | -1.95 | -34.82% | 22 | 2,282 | 57.21% |
| ALB250321C00100000 | 2024-09-06 10:12AM EDT | 2025-03-21 | 6.10 | 5.30 | 5.85 | -1.87 | -23.46% | 22 | 188 | 56.07% |
| ALB250620C00100000 | 2024-09-06 2:17PM EDT | 2025-06-20 | 7.78 | 7.80 | 8.20 | -2.91 | -27.22% | 14 | 198 | 55.80% |
| ALB260116C00100000 | 2024-09-06 1:41PM EDT | 2026-01-16 | 12.50 | 12.00 | 12.50 | -3.25 | -20.63% | 6 | 248 | 54.46% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240913P00100000 | 2024-08-15 10:37AM EDT | 2024-09-13 | 23.57 | 23.05 | 24.15 | 0.00 | - | 1 | 3 | 153.32% |
| ALB240920P00100000 | 2024-09-06 10:08AM EDT | 2024-09-20 | 21.20 | 21.70 | 25.45 | +3.91 | +22.61% | 4 | 2,547 | 97.85% |
| ALB240927P00100000 | 2024-08-27 2:48PM EDT | 2024-09-27 | 12.26 | 22.65 | 24.35 | 0.00 | - | 1 | 3 | 74.80% |
| ALB241004P00100000 | 2024-09-04 10:36AM EDT | 2024-10-04 | 14.62 | 23.20 | 24.00 | 0.00 | - | 1 | 3 | 67.29% |
| ALB241011P00100000 | 2024-09-04 10:36AM EDT | 2024-10-11 | 14.92 | 23.20 | 24.65 | +14.92 | - | - | 1 | 67.68% |
| ALB241018P00100000 | 2024-09-06 10:23AM EDT | 2024-10-18 | 21.55 | 23.55 | 24.40 | +3.73 | +20.93% | 3 | 449 | 62.45% |
| ALB241220P00100000 | 2024-09-04 9:43AM EDT | 2024-12-20 | 18.86 | 25.15 | 25.75 | 0.00 | - | 3 | 392 | 53.27% |
| ALB250117P00100000 | 2024-09-05 1:47PM EDT | 2025-01-17 | 20.50 | 25.30 | 26.50 | 0.00 | - | 2 | 1,564 | 50.49% |
| ALB250321P00100000 | 2024-08-30 3:19PM EDT | 2025-03-21 | 18.95 | 26.80 | 28.30 | 0.00 | - | 13 | 1,150 | 50.44% |
| ALB250620P00100000 | 2024-09-03 12:53PM EDT | 2025-06-20 | 24.50 | 27.75 | 29.60 | 0.00 | - | 1 | 888 | 49.99% |
| ALB260116P00100000 | 2024-09-06 1:51PM EDT | 2026-01-16 | 32.42 | 32.30 | 32.95 | +4.17 | +14.76% | 3 | 470 | 47.71% |
