Deutsche Märkte öffnen in 40 Minuten

Albemarle Corporation (ALB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
120,65+2,47 (+2,09%)
Börsenschluss: 04:00PM EST
120,50 -0,15 (-0,12%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240315C000600002024-02-12 10:10AM EST60.0059.650.000.000.00-100.00%
ALB240315C000650002024-02-23 2:50PM EST65.0055.930.000.000.00-100.00%
ALB240315C000700002024-02-07 10:09AM EST70.0042.910.000.000.00-100.00%
ALB240315C000750002024-02-16 11:49AM EST75.0050.000.000.000.00-200.00%
ALB240315C000800002024-02-05 9:57AM EST80.0031.940.000.000.00-100.00%
ALB240315C000850002024-02-14 10:47AM EST85.0028.440.000.000.00-500.00%
ALB240315C000900002024-02-21 3:59PM EST90.0029.000.000.000.00-200.00%
ALB240315C000950002024-02-23 11:37AM EST95.0024.150.000.000.00-200.00%
ALB240315C001000002024-02-23 3:13PM EST100.0022.200.000.000.00-300.00%
ALB240315C001050002024-02-23 3:31PM EST105.0016.600.000.000.00-300.00%
ALB240315C001100002024-02-23 3:48PM EST110.0012.940.000.000.00-700.00%
ALB240315C001110002024-02-21 9:59AM EST111.008.900.000.000.00--00.00%
ALB240315C001120002024-02-21 2:39PM EST112.0010.800.000.000.00--00.00%
ALB240315C001130002024-02-23 12:23PM EST113.0011.010.000.000.00-2400.00%
ALB240315C001140002024-02-23 3:16PM EST114.0010.300.000.000.00-1100.00%
ALB240315C001150002024-02-23 3:31PM EST115.009.060.000.000.00-1200.00%
ALB240315C001160002024-02-23 1:49PM EST116.009.400.000.000.00-2900.00%
ALB240315C001170002024-02-23 3:28PM EST117.008.010.000.000.00-400.00%
ALB240315C001180002024-02-23 12:29PM EST118.007.650.000.000.00-8900.00%
ALB240315C001190002024-02-23 3:16PM EST119.007.330.000.000.00-3900.00%
ALB240315C001200002024-02-23 3:45PM EST120.006.300.000.000.00-3400.00%
ALB240315C001210002024-02-23 3:38PM EST121.006.000.000.000.00-3800.39%
ALB240315C001220002024-02-23 3:15PM EST122.005.800.000.000.00-901.56%
ALB240315C001230002024-02-23 2:47PM EST123.005.150.000.000.00-7103.13%
ALB240315C001240002024-02-23 3:11PM EST124.005.000.000.000.00-703.13%
ALB240315C001250002024-02-23 3:14PM EST125.004.580.000.000.00-13403.13%
ALB240315C001260002024-02-23 3:58PM EST126.003.850.000.000.00-1406.25%
ALB240315C001270002024-02-23 2:36PM EST127.003.600.000.000.00-906.25%
ALB240315C001280002024-02-23 2:53PM EST128.003.400.000.000.00-6106.25%
ALB240315C001290002024-02-23 3:26PM EST129.002.920.000.000.00-3406.25%
ALB240315C001300002024-02-23 3:50PM EST130.002.770.000.000.00-26306.25%
ALB240315C001310002024-02-23 12:29PM EST131.002.610.000.000.00-1706.25%
ALB240315C001320002024-02-23 3:58PM EST132.002.210.000.000.00-6012.50%
ALB240315C001330002024-02-23 3:48PM EST133.002.030.000.000.00-9012.50%
ALB240315C001340002024-02-23 1:21PM EST134.002.100.000.000.00-3012.50%
ALB240315C001350002024-02-23 3:31PM EST135.001.590.000.000.00-74012.50%
ALB240315C001360002024-02-23 12:21PM EST136.001.650.000.000.00-13012.50%
ALB240315C001370002024-02-23 10:30AM EST137.000.880.000.000.00-5012.50%
ALB240315C001380002024-02-23 2:57PM EST138.001.320.000.000.00-2012.50%
ALB240315C001400002024-02-23 3:49PM EST140.001.030.000.000.00-57012.50%
ALB240315C001450002024-02-23 3:47PM EST145.000.620.000.000.00-101012.50%
ALB240315C001500002024-02-23 3:49PM EST150.000.380.000.000.00-64025.00%
ALB240315C001525002024-02-23 2:04PM EST152.500.330.000.000.00-11025.00%
ALB240315C001550002024-02-23 3:49PM EST155.000.250.000.000.00-26025.00%
ALB240315C001600002024-02-22 10:07AM EST160.000.240.000.000.00-1025.00%
ALB240315C001650002024-02-21 3:57PM EST165.000.290.000.000.00-11025.00%
ALB240315C001700002024-02-22 10:15AM EST170.000.150.000.000.00-7025.00%
ALB240315C001750002024-02-22 1:02PM EST175.000.090.000.000.00-10025.00%
ALB240315C001800002024-02-23 1:33PM EST180.000.060.000.000.00-2050.00%
ALB240315C001850002024-02-23 12:04PM EST185.000.040.000.000.00-4050.00%
ALB240315C001900002024-02-23 11:11AM EST190.000.030.000.000.00-4050.00%
ALB240315C001950002024-02-23 12:03PM EST195.000.030.000.000.00-1050.00%
ALB240315C002000002024-02-23 12:04PM EST200.000.030.000.000.00-19050.00%
ALB240315C002100002024-02-23 2:30PM EST210.000.050.000.000.00-2050.00%
ALB240315C002200002024-02-20 2:59PM EST220.000.010.000.000.00-10050.00%
ALB240315C002300002024-02-22 1:57PM EST230.000.010.000.000.00-1050.00%
ALB240315C002400002024-02-01 11:30AM EST240.000.120.000.000.00-30050.00%
ALB240315C002500002024-01-25 3:11PM EST250.000.020.000.390.00-181138.48%
ALB240315C002600002024-01-30 12:25PM EST260.000.020.000.000.00-2050.00%
ALB240315C002700002024-02-01 11:30AM EST270.000.060.000.000.00-20050.00%
ALB240315C002800002024-01-23 3:20PM EST280.000.010.000.380.00-25155.47%
ALB240315C002900002024-01-23 3:19PM EST290.000.010.000.380.00-537160.94%
ALB240315C003000002024-02-05 10:01AM EST300.000.050.000.000.00-2050.00%
ALB240315C003100002023-10-09 8:30AM EST310.000.350.000.000.00-101350.00%
ALB240315C003200002023-10-23 8:33AM EST320.000.420.000.000.00-201150.00%
ALB240315C003400002023-08-17 9:20AM EST340.000.730.100.750.00-11204.49%
ALB240315C003500002024-01-10 1:37PM EST350.000.050.000.320.00-16185.16%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240315P000600002024-02-09 10:02AM EST60.000.120.000.000.00-10050.00%
ALB240315P000650002024-02-15 9:30AM EST65.000.260.000.000.00-1050.00%
ALB240315P000700002024-02-23 3:14PM EST70.000.060.000.000.00-1050.00%
ALB240315P000750002024-02-15 3:55PM EST75.000.180.000.000.00-2050.00%
ALB240315P000800002024-02-21 1:32PM EST80.000.050.000.000.00-9050.00%
ALB240315P000850002024-02-22 1:57PM EST85.000.070.000.000.00-4025.00%
ALB240315P000900002024-02-23 3:14PM EST90.000.160.000.000.00-6025.00%
ALB240315P000950002024-02-23 3:46PM EST95.000.230.000.000.00-14025.00%
ALB240315P001000002024-02-23 3:52PM EST100.000.480.000.000.00-49025.00%
ALB240315P001050002024-02-23 3:59PM EST105.001.050.000.000.00-52012.50%
ALB240315P001090002024-02-23 1:07PM EST109.001.780.000.000.00-8012.50%
ALB240315P001100002024-02-23 3:31PM EST110.002.110.000.000.00-190012.50%
ALB240315P001110002024-02-23 3:47PM EST111.002.240.000.000.00-4106.25%
ALB240315P001120002024-02-23 12:00PM EST112.003.000.000.000.00-1706.25%
ALB240315P001130002024-02-23 11:28AM EST113.003.650.000.000.00-106.25%
ALB240315P001140002024-02-23 11:06AM EST114.004.100.000.000.00-106.25%
ALB240315P001150002024-02-23 3:58PM EST115.003.540.000.000.00-4406.25%
ALB240315P001160002024-02-23 2:35PM EST116.003.850.000.000.00-1003.13%
ALB240315P001170002024-02-23 2:03PM EST117.004.060.000.000.00-1503.13%
ALB240315P001180002024-02-23 2:01PM EST118.004.420.000.000.00-1303.13%
ALB240315P001190002024-02-23 12:49PM EST119.005.200.000.000.00-501.56%
ALB240315P001200002024-02-23 1:12PM EST120.005.500.000.000.00-4400.78%
ALB240315P001210002024-02-23 2:46PM EST121.006.200.000.000.00-8000.00%
ALB240315P001220002024-02-23 12:27PM EST122.006.830.000.000.00-3100.00%
ALB240315P001230002024-02-23 3:06PM EST123.006.850.000.000.00-200.00%
ALB240315P001240002024-02-23 12:20PM EST124.007.800.000.000.00-400.00%
ALB240315P001250002024-02-23 3:48PM EST125.008.460.000.000.00-6000.00%
ALB240315P001260002024-02-23 2:59PM EST126.008.830.000.000.00-1000.00%
ALB240315P001270002024-02-23 12:24PM EST127.009.750.000.000.00-100.00%
ALB240315P001290002024-02-21 1:19PM EST129.0012.900.000.000.00--00.00%
ALB240315P001300002024-02-23 3:46PM EST130.0012.010.000.000.00-1700.00%
ALB240315P001320002024-02-23 9:42AM EST132.0016.150.000.000.00-200.00%
ALB240315P001350002024-02-23 2:20PM EST135.0015.250.000.000.00-400.00%
ALB240315P001400002024-02-23 3:43PM EST140.0020.300.000.000.00-2700.00%
ALB240315P001450002024-02-23 1:43PM EST145.0023.760.000.000.00-300.00%
ALB240315P001500002024-02-23 1:28PM EST150.0028.750.000.000.00-1600.00%
ALB240315P001550002024-02-22 1:46PM EST155.0035.190.000.000.00-200.00%
ALB240315P001600002024-02-21 3:51PM EST160.0041.000.000.000.00-10200.00%
ALB240315P001650002024-02-22 1:46PM EST165.0045.210.000.000.00-200.00%
ALB240315P001700002024-02-21 2:45PM EST170.0050.950.000.000.00-21000.00%
ALB240315P001750002024-02-21 2:45PM EST175.0055.950.000.000.00-21000.00%
ALB240315P001800002024-02-01 2:46PM EST180.0062.150.000.000.00-7000.00%
ALB240315P001850002024-02-12 10:59AM EST185.0065.430.000.000.00-100.00%
ALB240315P001900002024-01-23 9:48AM EST190.0066.4068.6071.600.00-120117.58%
ALB240315P001950002024-01-18 3:25PM EST195.0075.8570.8074.450.00-440089.84%
ALB240315P002000002024-01-10 2:33PM EST200.0066.7582.5586.300.00-450204.83%
ALB240315P002100002023-11-01 2:58PM EST210.0087.2082.9085.300.00-300.00%
ALB240315P002200002023-11-10 10:00AM EST220.00105.4091.0093.000.00-100.00%
ALB240315P002300002023-12-15 12:00PM EST230.0081.95101.95105.750.00-100.00%
ALB240315P002400002023-10-12 2:55PM EST240.0069.20122.20123.700.00-10225.51%
ALB240315P002500002023-09-11 2:45PM EST250.0064.7084.3086.500.00-100.00%
ALB240315P002700002024-02-21 3:59PM EST270.00151.690.000.000.00--00.00%
ALB240315P002900002024-02-20 9:35AM EST290.00171.800.000.000.00--00.00%
ALB240315P003300002023-10-18 9:39AM EST330.00175.500.000.000.00--00.00%