Deutsche Märkte geschlossen
DAX
18.497,94 +1,14 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.300,73 -52,62 (-0,08%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240614C00113000 | 2024-05-31 2:13PM EDT | 113.00 | 10.40 | 10.25 | 11.60 | -3.05 | -22.68% | 1 | 1 | 52.30% |
| ALB240614C00115000 | 2024-05-23 10:03AM EDT | 115.00 | 11.78 | 7.70 | 9.45 | 0.00 | - | 1 | 1 | 52.76% |
| ALB240614C00116000 | 2024-05-28 3:29PM EDT | 116.00 | 12.75 | 7.55 | 9.40 | 0.00 | - | 2 | 1 | 61.13% |
| ALB240614C00117000 | 2024-05-31 11:36AM EDT | 117.00 | 7.51 | 7.30 | 9.35 | +7.51 | - | 1 | 0 | 55.96% |
| ALB240614C00120000 | 2024-05-31 12:08PM EDT | 120.00 | 4.90 | 4.40 | 6.60 | -0.94 | -16.10% | 1 | 7 | 57.01% |
| ALB240614C00122000 | 2024-05-31 3:04PM EDT | 122.00 | 4.20 | 4.25 | 4.65 | -1.90 | -31.15% | 4 | 7 | 47.24% |
| ALB240614C00123000 | 2024-05-31 1:25PM EDT | 123.00 | 3.85 | 3.75 | 4.15 | -2.27 | -37.09% | 4 | 10 | 47.10% |
| ALB240614C00124000 | 2024-05-31 3:54PM EDT | 124.00 | 3.50 | 3.30 | 3.85 | -1.16 | -24.89% | 32 | 13 | 48.71% |
| ALB240614C00125000 | 2024-05-31 3:31PM EDT | 125.00 | 2.80 | 2.85 | 4.10 | -1.80 | -39.13% | 22 | 27 | 56.01% |
| ALB240614C00126000 | 2024-05-30 10:14AM EDT | 126.00 | 3.50 | 2.32 | 4.15 | 0.00 | - | 11 | 11 | 50.73% |
| ALB240614C00127000 | 2024-05-31 3:54PM EDT | 127.00 | 2.34 | 2.13 | 2.59 | -0.80 | -25.48% | 194 | 23 | 47.40% |
| ALB240614C00128000 | 2024-05-31 11:26AM EDT | 128.00 | 2.21 | 1.86 | 2.87 | -3.14 | -58.69% | 1 | 9 | 54.39% |
| ALB240614C00129000 | 2024-05-31 3:35PM EDT | 129.00 | 1.55 | 1.61 | 1.99 | -1.28 | -45.23% | 3 | 15 | 47.39% |
| ALB240614C00130000 | 2024-05-31 3:55PM EDT | 130.00 | 1.40 | 1.35 | 1.76 | -0.94 | -40.17% | 29 | 49 | 47.71% |
| ALB240614C00131000 | 2024-05-31 3:05PM EDT | 131.00 | 1.26 | 1.02 | 1.42 | -0.80 | -38.83% | 7 | 18 | 46.19% |
| ALB240614C00132000 | 2024-05-31 10:23AM EDT | 132.00 | 1.67 | 0.84 | 1.29 | +0.02 | +1.21% | 3 | 35 | 47.19% |
| ALB240614C00133000 | 2024-05-31 10:00AM EDT | 133.00 | 1.70 | 0.85 | 1.01 | +0.19 | +12.58% | 6 | 13 | 45.58% |
| ALB240614C00134000 | 2024-05-31 12:17PM EDT | 134.00 | 0.71 | 0.71 | 1.08 | -0.60 | -45.80% | 11 | 32 | 49.34% |
| ALB240614C00135000 | 2024-05-31 3:46PM EDT | 135.00 | 0.63 | 0.61 | 1.07 | -0.62 | -49.60% | 60 | 91 | 51.71% |
| ALB240614C00136000 | 2024-05-31 1:25PM EDT | 136.00 | 0.63 | 0.53 | 0.79 | -0.51 | -44.74% | 1 | 8 | 49.12% |
| ALB240614C00137000 | 2024-05-31 1:15PM EDT | 137.00 | 0.58 | 0.44 | 0.81 | -0.32 | -35.56% | 32 | 46 | 51.86% |
| ALB240614C00138000 | 2024-05-31 3:29PM EDT | 138.00 | 0.41 | 0.39 | 0.55 | -0.46 | -52.87% | 2 | 18 | 48.54% |
| ALB240614C00139000 | 2024-05-28 2:06PM EDT | 139.00 | 1.40 | 0.33 | 0.53 | 0.00 | - | 3 | 28 | 50.15% |
| ALB240614C00140000 | 2024-05-31 1:25PM EDT | 140.00 | 0.35 | 0.28 | 1.25 | -0.16 | -31.37% | 21 | 97 | 57.62% |
| ALB240614C00141000 | 2024-05-30 9:30AM EDT | 141.00 | 0.46 | 0.05 | 0.49 | 0.00 | - | 1 | 15 | 53.17% |
| ALB240614C00142000 | 2024-05-31 10:46AM EDT | 142.00 | 0.35 | 0.03 | 0.41 | -0.06 | -14.63% | 2 | 5 | 52.88% |
| ALB240614C00143000 | 2024-05-31 9:35AM EDT | 143.00 | 0.39 | 0.10 | 0.26 | -0.03 | -7.14% | 15 | 11 | 49.66% |
| ALB240614C00144000 | 2024-05-31 9:30AM EDT | 144.00 | 0.30 | 0.11 | 0.56 | 0.00 | - | 1 | 37 | 54.20% |
| ALB240614C00145000 | 2024-05-31 11:34AM EDT | 145.00 | 0.23 | 0.09 | 0.34 | -0.06 | -20.69% | 15 | 124 | 51.17% |
| ALB240614C00150000 | 2024-05-31 10:22AM EDT | 150.00 | 0.20 | 0.10 | 0.31 | +0.02 | +11.11% | 5 | 37 | 58.79% |
| ALB240614C00155000 | 2024-05-31 12:24PM EDT | 155.00 | 0.07 | 0.06 | 0.30 | -0.18 | -72.00% | 6 | 68 | 64.94% |
| ALB240614C00160000 | 2024-05-31 1:26PM EDT | 160.00 | 0.10 | 0.00 | 0.22 | +0.04 | +66.67% | 10 | 57 | 66.80% |
| ALB240614C00165000 | 2024-05-31 10:46AM EDT | 165.00 | 0.05 | 0.00 | 0.32 | -0.02 | -28.57% | 1 | 10 | 77.34% |
| ALB240614C00170000 | 2024-05-14 2:50PM EDT | 170.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | - | 1 | 86.62% |
| ALB240614C00175000 | 2024-05-28 10:10AM EDT | 175.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 8 | 8 | 102.25% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240614P00085000 | 2024-05-15 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 1 | 116.80% |
| ALB240614P00095000 | 2024-05-30 3:23PM EDT | 95.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 4 | 9 | 62.50% |
| ALB240614P00100000 | 2024-05-31 3:12PM EDT | 100.00 | 0.10 | 0.10 | 0.25 | +0.10 | - | 1 | 0 | 59.77% |
| ALB240614P00104000 | 2024-05-31 3:13PM EDT | 104.00 | 0.22 | 0.10 | 0.23 | -0.03 | -12.00% | 4 | 6 | 52.73% |
| ALB240614P00105000 | 2024-05-31 11:34AM EDT | 105.00 | 0.27 | 0.16 | 0.41 | +0.02 | +8.00% | 4 | 11 | 52.54% |
| ALB240614P00106000 | 2024-05-23 1:37PM EDT | 106.00 | 0.47 | 0.11 | 0.30 | 0.00 | - | 1 | 4,004 | 50.49% |
| ALB240614P00107000 | 2024-05-23 1:38PM EDT | 107.00 | 0.56 | 0.09 | 0.40 | 0.00 | - | 1 | 3 | 51.27% |
| ALB240614P00108000 | 2024-05-31 11:41AM EDT | 108.00 | 0.47 | 0.12 | 0.48 | +0.22 | +88.00% | 1 | 12 | 50.83% |
| ALB240614P00109000 | 2024-05-31 1:53PM EDT | 109.00 | 0.53 | 0.35 | 0.69 | +0.10 | +23.26% | 5 | 4,267 | 53.17% |
| ALB240614P00110000 | 2024-05-31 3:45PM EDT | 110.00 | 0.63 | 0.30 | 0.62 | +0.03 | +5.00% | 3 | 185 | 48.58% |
| ALB240614P00111000 | 2024-05-21 2:54PM EDT | 111.00 | 0.72 | 0.40 | 1.26 | 0.00 | - | 1 | 6 | 50.05% |
| ALB240614P00112000 | 2024-05-31 2:47PM EDT | 112.00 | 1.01 | 0.39 | 0.89 | +0.13 | +14.77% | 2 | 60 | 48.05% |
| ALB240614P00113000 | 2024-05-31 2:48PM EDT | 113.00 | 1.21 | 0.83 | 1.15 | +0.11 | +10.00% | 2 | 19 | 49.32% |
| ALB240614P00114000 | 2024-05-31 3:55PM EDT | 114.00 | 1.29 | 0.98 | 1.26 | +0.06 | +4.88% | 15 | 19 | 47.66% |
| ALB240614P00115000 | 2024-05-31 3:55PM EDT | 115.00 | 1.50 | 0.91 | 1.50 | +0.32 | +27.12% | 37 | 98 | 47.71% |
| ALB240614P00116000 | 2024-05-31 3:35PM EDT | 116.00 | 1.95 | 1.15 | 1.76 | +0.47 | +31.76% | 6 | 43 | 47.58% |
| ALB240614P00117000 | 2024-05-31 2:47PM EDT | 117.00 | 2.26 | 1.26 | 2.04 | +0.31 | +15.90% | 5 | 17 | 47.31% |
| ALB240614P00118000 | 2024-05-31 1:09PM EDT | 118.00 | 2.99 | 2.06 | 2.55 | +0.68 | +29.44% | 81 | 26 | 49.44% |
| ALB240614P00119000 | 2024-05-31 2:13PM EDT | 119.00 | 2.87 | 1.58 | 2.73 | +0.27 | +10.38% | 6 | 47 | 47.17% |
| ALB240614P00120000 | 2024-05-31 3:41PM EDT | 120.00 | 3.46 | 2.50 | 3.15 | +0.55 | +18.90% | 52 | 82 | 47.34% |
| ALB240614P00121000 | 2024-05-31 1:24PM EDT | 121.00 | 3.97 | 2.85 | 3.90 | +0.69 | +21.04% | 8 | 9 | 50.76% |
| ALB240614P00122000 | 2024-05-31 3:50PM EDT | 122.00 | 4.20 | 2.95 | 4.40 | +1.44 | +52.17% | 8 | 25 | 50.95% |
| ALB240614P00123000 | 2024-05-31 3:11PM EDT | 123.00 | 4.79 | 3.30 | 5.20 | +0.50 | +11.66% | 12 | 15 | 54.03% |
| ALB240614P00124000 | 2024-05-31 3:41PM EDT | 124.00 | 5.57 | 3.90 | 5.15 | +0.91 | +19.53% | 10 | 35 | 47.51% |
| ALB240614P00125000 | 2024-05-31 12:18PM EDT | 125.00 | 7.10 | 4.45 | 6.30 | +2.20 | +44.90% | 4 | 18 | 53.71% |
| ALB240614P00126000 | 2024-05-30 1:00PM EDT | 126.00 | 5.20 | 5.00 | 6.35 | 0.00 | - | 1 | 5 | 47.44% |
| ALB240614P00127000 | 2024-05-31 3:23PM EDT | 127.00 | 7.35 | 5.85 | 7.00 | +1.02 | +16.11% | 49 | 30 | 47.41% |
| ALB240614P00128000 | 2024-05-31 1:23PM EDT | 128.00 | 8.23 | 6.45 | 7.80 | +1.20 | +17.07% | 1 | 30 | 48.76% |
| ALB240614P00129000 | 2024-05-31 1:16PM EDT | 129.00 | 9.15 | 6.85 | 9.25 | +2.41 | +35.76% | 20 | 35 | 57.67% |
| ALB240614P00130000 | 2024-05-31 12:57PM EDT | 130.00 | 10.53 | 7.85 | 11.15 | +1.76 | +20.07% | 24 | 62 | 51.95% |
| ALB240614P00131000 | 2024-05-24 3:47PM EDT | 131.00 | 7.00 | 8.10 | 10.95 | 0.00 | - | 2 | 4 | 60.82% |
| ALB240614P00132000 | 2024-05-31 9:33AM EDT | 132.00 | 9.86 | 8.85 | 11.00 | +0.23 | +2.39% | 10 | 8 | 51.51% |
| ALB240614P00133000 | 2024-05-23 9:43AM EDT | 133.00 | 10.25 | 11.00 | 12.15 | 0.00 | - | - | 60 | 56.49% |
| ALB240614P00134000 | 2024-05-21 3:23PM EDT | 134.00 | 9.65 | 11.35 | 12.75 | 0.00 | - | 1 | 13 | 53.47% |
| ALB240614P00135000 | 2024-05-28 11:38AM EDT | 135.00 | 9.11 | 12.70 | 14.25 | 0.00 | - | 1 | 3 | 51.66% |
| ALB240614P00136000 | 2024-05-24 10:43AM EDT | 136.00 | 11.57 | 12.90 | 14.80 | 0.00 | - | 6 | 0 | 59.50% |
| ALB240614P00139000 | 2024-05-29 3:51PM EDT | 139.00 | 15.85 | 15.10 | 19.00 | 0.00 | - | 1 | 2 | 52.73% |
| ALB240614P00140000 | 2024-05-15 3:59PM EDT | 140.00 | 14.30 | 15.80 | 19.60 | 0.00 | - | 2 | 9 | 81.96% |
