Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,30 -0,60 (-0,03%) EUR/USD
1,0672 0,0000 (-0,00%) Bitcoin EUR
53.866,51 -3.963,21 (-6,85%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00100000 | 2024-04-17 3:56PM EDT | 100.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ALB240524C00109000 | 2024-04-29 10:12AM EDT | 109.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ALB240524C00110000 | 2024-04-25 12:24PM EDT | 110.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240524C00111000 | 2024-04-25 12:53PM EDT | 111.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240524C00112000 | 2024-04-29 10:12AM EDT | 112.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALB240524C00113000 | 2024-04-26 11:12AM EDT | 113.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240524C00114000 | 2024-04-30 3:33PM EDT | 114.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240524C00115000 | 2024-04-26 10:12AM EDT | 115.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALB240524C00116000 | 2024-04-29 10:12AM EDT | 116.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALB240524C00117000 | 2024-04-30 9:30AM EDT | 117.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| ALB240524C00118000 | 2024-04-26 10:18AM EDT | 118.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240524C00119000 | 2024-04-29 2:12PM EDT | 119.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALB240524C00120000 | 2024-04-29 1:54PM EDT | 120.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240524C00121000 | 2024-04-29 10:11AM EDT | 121.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
| ALB240524C00122000 | 2024-04-29 12:41PM EDT | 122.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALB240524C00123000 | 2024-04-29 3:59PM EDT | 123.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240524C00124000 | 2024-04-29 10:11AM EDT | 124.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240524C00125000 | 2024-04-30 1:32PM EDT | 125.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| ALB240524C00126000 | 2024-04-29 1:18PM EDT | 126.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ALB240524C00128000 | 2024-04-29 12:41PM EDT | 128.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240524C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240524C00130000 | 2024-04-30 3:27PM EDT | 130.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| ALB240524C00131000 | 2024-04-30 9:39AM EDT | 131.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240524C00132000 | 2024-04-29 10:32AM EDT | 132.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALB240524C00133000 | 2024-04-30 9:37AM EDT | 133.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ALB240524C00134000 | 2024-04-29 10:11AM EDT | 134.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| ALB240524C00135000 | 2024-04-30 9:35AM EDT | 135.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ALB240524C00136000 | 2024-04-30 9:50AM EDT | 136.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALB240524C00137000 | 2024-04-29 11:41AM EDT | 137.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| ALB240524C00138000 | 2024-04-29 3:30PM EDT | 138.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ALB240524C00139000 | 2024-04-16 12:14PM EDT | 139.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ALB240524C00140000 | 2024-04-29 3:22PM EDT | 140.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| ALB240524C00141000 | 2024-04-30 9:39AM EDT | 141.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240524C00142000 | 2024-04-29 2:08PM EDT | 142.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240524C00143000 | 2024-04-30 11:38AM EDT | 143.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240524C00145000 | 2024-04-30 11:00AM EDT | 145.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| ALB240524C00150000 | 2024-04-29 10:21AM EDT | 150.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240524C00155000 | 2024-04-29 3:15PM EDT | 155.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 25.00% |
| ALB240524C00160000 | 2024-04-29 12:24PM EDT | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| ALB240524C00170000 | 2024-04-09 10:05AM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240524C00175000 | 2024-04-08 1:52PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| ALB240524C00180000 | 2024-04-18 3:05PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00075000 | 2024-04-26 2:58PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240524P00085000 | 2024-04-09 11:02AM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240524P00090000 | 2024-04-25 2:36PM EDT | 90.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| ALB240524P00095000 | 2024-04-26 12:48PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240524P00100000 | 2024-04-30 3:36PM EDT | 100.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240524P00101000 | 2024-04-26 2:59PM EDT | 101.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| ALB240524P00104000 | 2024-04-30 2:35PM EDT | 104.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240524P00105000 | 2024-04-30 2:46PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240524P00106000 | 2024-04-26 11:02AM EDT | 106.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALB240524P00107000 | 2024-04-29 10:33AM EDT | 107.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240524P00108000 | 2024-04-30 1:53PM EDT | 108.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240524P00109000 | 2024-04-22 1:31PM EDT | 109.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240524P00110000 | 2024-04-30 10:25AM EDT | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| ALB240524P00111000 | 2024-04-29 9:50AM EDT | 111.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ALB240524P00112000 | 2024-04-26 1:42PM EDT | 112.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240524P00113000 | 2024-04-30 3:33PM EDT | 113.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| ALB240524P00114000 | 2024-04-30 9:54AM EDT | 114.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240524P00115000 | 2024-04-30 9:55AM EDT | 115.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB240524P00116000 | 2024-04-30 2:49PM EDT | 116.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ALB240524P00117000 | 2024-04-26 11:23AM EDT | 117.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB240524P00118000 | 2024-04-30 12:49PM EDT | 118.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ALB240524P00119000 | 2024-04-29 2:12PM EDT | 119.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ALB240524P00120000 | 2024-04-30 1:55PM EDT | 120.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 71 | 224 | 0.39% |
| ALB240524P00122000 | 2024-04-29 3:30PM EDT | 122.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| ALB240524P00123000 | 2024-04-26 12:17PM EDT | 123.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALB240524P00124000 | 2024-04-25 3:34PM EDT | 124.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240524P00125000 | 2024-04-29 11:08AM EDT | 125.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ALB240524P00127000 | 2024-04-29 9:52AM EDT | 127.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240524P00128000 | 2024-04-30 9:51AM EDT | 128.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240524P00130000 | 2024-04-29 10:36AM EDT | 130.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| ALB240524P00131000 | 2024-04-29 1:36PM EDT | 131.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240524P00132000 | 2024-04-11 12:03PM EDT | 132.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240524P00135000 | 2024-04-25 9:47AM EDT | 135.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
