Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.865,66 +13,39 (+0,03%) Bitcoin EUR
58.719,70 -283,88 (-0,48%) CMC Crypto 200
1.304,05 -61,07 (-4,48%) Nasdaq Compositive
16.326,78 -22,46 (-0,14%) S&P 500
5.184,05 +3,31 (+0,06%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00090000 | 2024-04-25 11:48AM EDT | 90.00 | 24.00 | 40.70 | 44.15 | 0.00 | - | - | 1 | 98.24% |
| ALB240531C00095000 | 2024-05-02 10:56AM EDT | 95.00 | 29.75 | 35.75 | 39.20 | 0.00 | - | 1 | 5 | 87.94% |
| ALB240531C00100000 | 2024-04-26 1:57PM EDT | 100.00 | 19.13 | 31.15 | 34.25 | 0.00 | - | 1 | 1 | 81.35% |
| ALB240531C00102000 | 2024-04-29 11:35AM EDT | 102.00 | 24.15 | 29.25 | 32.30 | 0.00 | - | - | 0 | 78.17% |
| ALB240531C00105000 | 2024-04-26 1:56PM EDT | 105.00 | 15.29 | 26.20 | 29.40 | 0.00 | - | 3 | 3 | 71.78% |
| ALB240531C00109000 | 2024-04-26 9:46AM EDT | 109.00 | 13.15 | 22.80 | 24.10 | 0.00 | - | 1 | 1 | 57.06% |
| ALB240531C00110000 | 2024-04-29 11:30AM EDT | 110.00 | 24.47 | 22.15 | 23.10 | +6.97 | +39.83% | 4 | 5 | 57.89% |
| ALB240531C00112000 | 2024-05-01 2:50PM EDT | 112.00 | 13.70 | 19.65 | 21.45 | 0.00 | - | 1 | 3 | 52.42% |
| ALB240531C00113000 | 2024-05-03 11:10AM EDT | 113.00 | 22.65 | 19.35 | 20.50 | +4.77 | +26.68% | 2 | 29 | 55.69% |
| ALB240531C00114000 | 2024-04-22 3:12PM EDT | 114.00 | 8.30 | 18.35 | 19.65 | 0.00 | - | 15 | 17 | 54.42% |
| ALB240531C00115000 | 2024-05-06 12:07PM EDT | 115.00 | 16.97 | 16.20 | 18.15 | 0.00 | - | 1 | 15 | 54.03% |
| ALB240531C00116000 | 2024-05-06 9:31AM EDT | 116.00 | 16.33 | 16.95 | 17.40 | 0.00 | - | 1 | 29 | 52.00% |
| ALB240531C00117000 | 2024-04-26 12:31PM EDT | 117.00 | 8.05 | 16.10 | 16.65 | 0.00 | - | 3 | 29 | 51.95% |
| ALB240531C00118000 | 2024-04-30 9:58AM EDT | 118.00 | 10.49 | 15.25 | 16.25 | 0.00 | - | 3 | 8 | 53.54% |
| ALB240531C00119000 | 2024-05-03 9:30AM EDT | 119.00 | 12.87 | 14.45 | 14.95 | 0.00 | - | 1 | 21 | 50.54% |
| ALB240531C00120000 | 2024-05-06 12:07PM EDT | 120.00 | 15.95 | 12.45 | 13.95 | +2.98 | +22.98% | 5 | 30 | 50.49% |
| ALB240531C00121000 | 2024-04-30 11:06AM EDT | 121.00 | 7.65 | 12.35 | 13.65 | 0.00 | - | 2 | 35 | 54.39% |
| ALB240531C00122000 | 2024-05-02 9:56AM EDT | 122.00 | 6.50 | 11.80 | 12.45 | 0.00 | - | 1 | 38 | 49.85% |
| ALB240531C00123000 | 2024-05-07 10:34AM EDT | 123.00 | 13.47 | 10.15 | 12.70 | +3.25 | +31.80% | 2 | 31 | 57.78% |
| ALB240531C00124000 | 2024-05-03 9:34AM EDT | 124.00 | 9.20 | 10.70 | 11.95 | 0.00 | - | 1 | 22 | 51.71% |
| ALB240531C00125000 | 2024-05-07 2:01PM EDT | 125.00 | 10.60 | 10.00 | 10.30 | +2.31 | +27.86% | 12 | 56 | 48.54% |
| ALB240531C00126000 | 2024-05-07 10:09AM EDT | 126.00 | 12.00 | 8.90 | 10.50 | +4.30 | +55.84% | 2 | 10 | 54.98% |
| ALB240531C00127000 | 2024-05-07 11:17AM EDT | 127.00 | 10.80 | 8.70 | 8.90 | +3.22 | +42.48% | 2 | 14 | 47.14% |
| ALB240531C00128000 | 2024-05-03 9:31AM EDT | 128.00 | 6.90 | 7.20 | 9.05 | 0.00 | - | 1 | 35 | 52.64% |
| ALB240531C00129000 | 2024-05-06 2:35PM EDT | 129.00 | 7.04 | 6.70 | 8.85 | 0.00 | - | 3 | 7 | 55.16% |
| ALB240531C00130000 | 2024-05-07 2:17PM EDT | 130.00 | 7.30 | 6.95 | 7.20 | +0.60 | +8.96% | 22 | 101 | 46.80% |
| ALB240531C00131000 | 2024-05-07 9:55AM EDT | 131.00 | 7.00 | 6.35 | 7.55 | +1.45 | +26.13% | 1 | 7 | 53.03% |
| ALB240531C00132000 | 2024-05-07 10:52AM EDT | 132.00 | 7.87 | 4.85 | 6.10 | +2.29 | +41.04% | 152 | 157 | 45.92% |
| ALB240531C00133000 | 2024-05-06 3:40PM EDT | 133.00 | 5.00 | 4.30 | 5.60 | 0.00 | - | 2 | 48 | 45.58% |
| ALB240531C00134000 | 2024-05-07 11:40AM EDT | 134.00 | 6.19 | 5.00 | 5.20 | +1.62 | +35.45% | 2 | 20 | 45.78% |
| ALB240531C00135000 | 2024-05-07 2:30PM EDT | 135.00 | 4.80 | 4.50 | 4.70 | +0.60 | +14.29% | 199 | 85 | 45.07% |
| ALB240531C00136000 | 2024-05-02 9:39AM EDT | 136.00 | 4.60 | 4.15 | 4.35 | +1.40 | +43.75% | 6 | 9 | 45.29% |
| ALB240531C00137000 | 2024-05-07 11:09AM EDT | 137.00 | 5.18 | 3.80 | 3.95 | +1.18 | +29.50% | 5 | 8 | 44.95% |
| ALB240531C00138000 | 2024-05-07 11:06AM EDT | 138.00 | 4.75 | 3.45 | 3.65 | +2.45 | +106.52% | 1 | 12 | 45.20% |
| ALB240531C00139000 | 2024-05-07 9:59AM EDT | 139.00 | 4.25 | 3.15 | 3.25 | +1.47 | +52.88% | 1 | 2 | 44.50% |
| ALB240531C00140000 | 2024-05-07 1:28PM EDT | 140.00 | 3.35 | 2.85 | 2.98 | +0.74 | +28.35% | 31 | 121 | 44.63% |
| ALB240531C00141000 | 2024-05-07 10:33AM EDT | 141.00 | 3.45 | 2.55 | 2.67 | +0.96 | +38.55% | 211 | 17 | 44.28% |
| ALB240531C00145000 | 2024-05-07 10:54AM EDT | 145.00 | 2.50 | 1.30 | 1.88 | +0.85 | +51.52% | 42 | 52 | 45.13% |
| ALB240531C00150000 | 2024-05-07 1:52PM EDT | 150.00 | 1.13 | 0.91 | 1.04 | +0.20 | +21.51% | 15 | 34 | 44.17% |
| ALB240531C00155000 | 2024-05-07 10:06AM EDT | 155.00 | 0.84 | 0.52 | 0.59 | +0.37 | +78.72% | 6 | 15 | 44.34% |
| ALB240531C00160000 | 2024-05-07 1:13PM EDT | 160.00 | 0.42 | 0.28 | 0.35 | +0.12 | +40.00% | 28 | 21 | 45.22% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00075000 | 2024-04-19 10:06AM EDT | 75.00 | 0.69 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 89.84% |
| ALB240531P00080000 | 2024-04-22 3:25PM EDT | 80.00 | 0.86 | 0.01 | 0.47 | 0.00 | - | - | 10 | 96.68% |
| ALB240531P00085000 | 2024-04-29 12:00PM EDT | 85.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 84 | 73 | 75.59% |
| ALB240531P00090000 | 2024-05-03 12:49PM EDT | 90.00 | 0.12 | 0.01 | 0.00 | 0.00 | - | 1 | 4,606 | 25.00% |
| ALB240531P00095000 | 2024-05-07 12:15PM EDT | 95.00 | 0.15 | 0.10 | 0.32 | +0.01 | +7.14% | 2 | 42 | 65.43% |
| ALB240531P00100000 | 2024-05-07 1:00PM EDT | 100.00 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 10 | 302 | 57.23% |
| ALB240531P00101000 | 2024-04-30 11:34AM EDT | 101.00 | 1.24 | 0.09 | 0.75 | 0.00 | - | - | 1 | 62.50% |
| ALB240531P00102000 | 2024-05-02 9:37AM EDT | 102.00 | 1.14 | 0.10 | 0.76 | 0.00 | - | 3 | 33 | 60.84% |
| ALB240531P00103000 | 2024-05-07 12:35PM EDT | 103.00 | 0.25 | 0.13 | 0.73 | -1.55 | -86.11% | 1 | 3 | 58.94% |
| ALB240531P00104000 | 2024-05-02 9:37AM EDT | 104.00 | 1.36 | 0.13 | 0.75 | 0.00 | - | 1 | 4 | 57.32% |
| ALB240531P00105000 | 2024-05-07 1:35PM EDT | 105.00 | 0.31 | 0.17 | 0.55 | -0.19 | -38.00% | 18 | 327 | 53.13% |
| ALB240531P00106000 | 2024-05-03 10:26AM EDT | 106.00 | 0.63 | 0.16 | 0.78 | 0.00 | - | 1 | 5 | 54.35% |
| ALB240531P00107000 | 2024-05-03 9:41AM EDT | 107.00 | 0.63 | 0.11 | 0.45 | 0.00 | - | 1 | 14 | 51.95% |
| ALB240531P00108000 | 2024-05-07 10:16AM EDT | 108.00 | 0.38 | 0.18 | 0.56 | -0.80 | -67.80% | 14 | 18 | 52.64% |
| ALB240531P00109000 | 2024-05-07 2:07PM EDT | 109.00 | 0.39 | 0.36 | 1.63 | -0.40 | -50.63% | 1 | 2 | 58.98% |
| ALB240531P00110000 | 2024-05-07 2:07PM EDT | 110.00 | 0.45 | 0.41 | 0.52 | -0.17 | -27.42% | 1 | 40 | 47.93% |
| ALB240531P00111000 | 2024-05-03 3:06PM EDT | 111.00 | 1.05 | 0.48 | 0.99 | 0.00 | - | 2 | 8 | 50.27% |
| ALB240531P00112000 | 2024-05-07 12:16PM EDT | 112.00 | 0.52 | 0.56 | 0.66 | -0.72 | -58.06% | 2 | 37 | 46.88% |
| ALB240531P00113000 | 2024-05-02 3:39PM EDT | 113.00 | 2.30 | 0.64 | 0.75 | 0.00 | - | 1 | 2 | 46.51% |
| ALB240531P00114000 | 2024-05-06 11:42AM EDT | 114.00 | 0.60 | 0.74 | 0.84 | -0.48 | -44.44% | 1 | 203 | 45.95% |
| ALB240531P00115000 | 2024-05-07 10:07AM EDT | 115.00 | 0.70 | 0.84 | 1.23 | -0.55 | -44.00% | 71 | 263 | 49.49% |
| ALB240531P00116000 | 2024-05-07 10:07AM EDT | 116.00 | 0.77 | 0.96 | 1.06 | -0.68 | -46.90% | 1 | 4 | 45.02% |
| ALB240531P00117000 | 2024-05-06 12:39PM EDT | 117.00 | 1.56 | 1.08 | 2.00 | 0.00 | - | 1 | 32 | 54.05% |
| ALB240531P00118000 | 2024-05-06 11:04AM EDT | 118.00 | 2.10 | 1.23 | 1.35 | 0.00 | - | 1 | 1 | 44.31% |
| ALB240531P00119000 | 2024-05-07 12:37PM EDT | 119.00 | 1.30 | 1.38 | 1.52 | -0.53 | -28.96% | 1 | 32 | 43.97% |
| ALB240531P00120000 | 2024-05-07 2:30PM EDT | 120.00 | 1.58 | 1.22 | 1.81 | -0.53 | -25.12% | 111 | 16 | 44.73% |
| ALB240531P00121000 | 2024-05-06 10:46AM EDT | 121.00 | 1.41 | 1.13 | 3.00 | -1.09 | -43.60% | 2 | 1 | 53.63% |
| ALB240531P00123000 | 2024-05-06 10:32AM EDT | 123.00 | 2.90 | 1.93 | 2.82 | -0.07 | -2.36% | 1 | 3 | 46.56% |
| ALB240531P00124000 | 2024-05-06 12:01PM EDT | 124.00 | 3.40 | 2.45 | 2.70 | 0.00 | - | 1 | 3 | 42.77% |
| ALB240531P00125000 | 2024-05-07 2:28PM EDT | 125.00 | 2.88 | 2.28 | 3.05 | -0.57 | -16.52% | 322 | 105 | 42.93% |
| ALB240531P00126000 | 2024-05-07 11:54AM EDT | 126.00 | 2.75 | 3.20 | 3.40 | -1.71 | -38.34% | 7 | 15 | 42.87% |
| ALB240531P00127000 | 2024-05-06 10:09AM EDT | 127.00 | 2.55 | 3.55 | 3.70 | -2.79 | -52.25% | 6 | 2 | 42.21% |
| ALB240531P00128000 | 2024-05-06 12:39PM EDT | 128.00 | 5.05 | 3.95 | 4.15 | 0.00 | - | 2 | 5 | 42.52% |
| ALB240531P00129000 | 2024-05-06 9:46AM EDT | 129.00 | 5.35 | 4.30 | 4.50 | 0.00 | - | 2 | 6 | 41.86% |
| ALB240531P00130000 | 2024-05-07 2:30PM EDT | 130.00 | 4.76 | 4.80 | 4.95 | -0.98 | -17.07% | 341 | 4 | 41.75% |
| ALB240531P00131000 | 2024-05-02 1:37PM EDT | 131.00 | 9.45 | 5.20 | 5.45 | 0.00 | - | - | 1 | 41.81% |
| ALB240531P00132000 | 2024-04-30 11:43AM EDT | 132.00 | 14.40 | 5.70 | 5.90 | 0.00 | - | 1 | 2 | 41.31% |
| ALB240531P00135000 | 2024-05-07 11:41AM EDT | 135.00 | 6.41 | 7.40 | 7.60 | -5.54 | -46.36% | 2 | 57 | 41.13% |
