Deutsche Märkte schließen in 2 Stunden 37 Minuten
DAX
18.254,21 +90,69 (+0,50%) Euro Stoxx 50
4.939,80 +32,50 (+0,66%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.336,60 +5,40 (+0,23%) EUR/USD
1,0737 +0,0039 (+0,36%) Bitcoin EUR
56.955,27 -2.990,66 (-4,99%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628C00085000 | 2024-06-21 10:04AM EDT | 85.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALB240628C00088000 | 2024-06-21 1:56PM EDT | 88.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALB240628C00089000 | 2024-06-21 9:34AM EDT | 89.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240628C00090000 | 2024-06-21 10:16AM EDT | 90.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALB240628C00091000 | 2024-06-21 10:16AM EDT | 91.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ALB240628C00092000 | 2024-06-21 3:04PM EDT | 92.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 0.00% |
| ALB240628C00093000 | 2024-06-21 12:36PM EDT | 93.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 50 | 41 | 0.00% |
| ALB240628C00094000 | 2024-06-21 3:48PM EDT | 94.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 276 | 225 | 0.00% |
| ALB240628C00095000 | 2024-06-21 3:52PM EDT | 95.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 583 | 338 | 0.78% |
| ALB240628C00096000 | 2024-06-21 3:58PM EDT | 96.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 444 | 646 | 3.13% |
| ALB240628C00097000 | 2024-06-21 3:50PM EDT | 97.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 241 | 188 | 6.25% |
| ALB240628C00098000 | 2024-06-21 3:57PM EDT | 98.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 553 | 372 | 6.25% |
| ALB240628C00099000 | 2024-06-21 3:46PM EDT | 99.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 169 | 164 | 12.50% |
| ALB240628C00100000 | 2024-06-21 3:56PM EDT | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 326 | 890 | 12.50% |
| ALB240628C00101000 | 2024-06-21 3:32PM EDT | 101.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 229 | 537 | 12.50% |
| ALB240628C00102000 | 2024-06-21 3:50PM EDT | 102.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 47 | 151 | 12.50% |
| ALB240628C00103000 | 2024-06-21 2:16PM EDT | 103.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 30 | 74 | 12.50% |
| ALB240628C00104000 | 2024-06-21 2:32PM EDT | 104.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 19 | 140 | 25.00% |
| ALB240628C00105000 | 2024-06-21 3:44PM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 139 | 536 | 25.00% |
| ALB240628C00106000 | 2024-06-21 3:50PM EDT | 106.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 23 | 76 | 25.00% |
| ALB240628C00107000 | 2024-06-21 11:11AM EDT | 107.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| ALB240628C00108000 | 2024-06-21 3:58PM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 25.00% |
| ALB240628C00109000 | 2024-06-21 1:46PM EDT | 109.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 25.00% |
| ALB240628C00110000 | 2024-06-21 12:35PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 524 | 25.00% |
| ALB240628C00111000 | 2024-06-21 2:39PM EDT | 111.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| ALB240628C00112000 | 2024-06-21 10:01AM EDT | 112.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 58 | 25.00% |
| ALB240628C00113000 | 2024-06-21 1:53PM EDT | 113.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 25.00% |
| ALB240628C00114000 | 2024-06-21 11:19AM EDT | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 25.00% |
| ALB240628C00115000 | 2024-06-21 2:04PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 176 | 50.00% |
| ALB240628C00116000 | 2024-06-21 11:08AM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 50.00% |
| ALB240628C00117000 | 2024-06-21 3:13PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| ALB240628C00118000 | 2024-06-21 9:48AM EDT | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| ALB240628C00119000 | 2024-06-21 3:02PM EDT | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| ALB240628C00120000 | 2024-06-21 3:53PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| ALB240628C00121000 | 2024-06-21 11:15AM EDT | 121.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 50.00% |
| ALB240628C00122000 | 2024-06-20 9:59AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ALB240628C00123000 | 2024-06-21 3:24PM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| ALB240628C00124000 | 2024-06-20 9:47AM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| ALB240628C00125000 | 2024-06-21 3:18PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 50.00% |
| ALB240628C00126000 | 2024-06-20 2:48PM EDT | 126.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 50.00% |
| ALB240628C00127000 | 2024-06-20 2:49PM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| ALB240628C00128000 | 2024-06-20 9:54AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ALB240628C00129000 | 2024-06-18 3:34PM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 50.00% |
| ALB240628C00130000 | 2024-06-21 3:24PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| ALB240628C00131000 | 2024-06-18 10:28AM EDT | 131.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ALB240628C00132000 | 2024-06-21 10:00AM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| ALB240628C00133000 | 2024-06-20 3:55PM EDT | 133.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| ALB240628C00134000 | 2024-06-18 3:51PM EDT | 134.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| ALB240628C00135000 | 2024-06-21 3:27PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 273 | 606 | 50.00% |
| ALB240628C00136000 | 2024-06-21 12:22PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| ALB240628C00137000 | 2024-06-14 11:41AM EDT | 137.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| ALB240628C00138000 | 2024-06-21 3:48PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 380 | 50.00% |
| ALB240628C00139000 | 2024-06-13 9:54AM EDT | 139.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 50.00% |
| ALB240628C00140000 | 2024-06-20 11:30AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 50.00% |
| ALB240628C00141000 | 2024-06-18 3:42PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 50.00% |
| ALB240628C00142000 | 2024-06-18 3:38PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| ALB240628C00143000 | 2024-06-06 9:30AM EDT | 143.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 50.00% |
| ALB240628C00144000 | 2024-06-21 1:42PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 50.00% |
| ALB240628C00145000 | 2024-06-17 10:09AM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 85 | 50.00% |
| ALB240628C00150000 | 2024-06-20 2:57PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| ALB240628C00155000 | 2024-06-21 2:38PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 58 | 50.00% |
| ALB240628C00160000 | 2024-06-10 10:15AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ALB240628C00165000 | 2024-06-21 3:23PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 50.00% |
| ALB240628C00170000 | 2024-06-20 11:07AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| ALB240628C00175000 | 2024-06-21 12:11PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 134 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628P00075000 | 2024-06-21 3:43PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ALB240628P00080000 | 2024-06-21 3:33PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 80 | 25.00% |
| ALB240628P00085000 | 2024-06-21 3:24PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 200 | 25.00% |
| ALB240628P00087000 | 2024-06-21 3:53PM EDT | 87.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 9 | 12.50% |
| ALB240628P00088000 | 2024-06-21 3:22PM EDT | 88.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 102 | 101 | 12.50% |
| ALB240628P00089000 | 2024-06-21 3:29PM EDT | 89.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 12.50% |
| ALB240628P00090000 | 2024-06-21 3:55PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 228 | 375 | 12.50% |
| ALB240628P00091000 | 2024-06-21 3:51PM EDT | 91.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 94 | 65 | 6.25% |
| ALB240628P00092000 | 2024-06-21 3:59PM EDT | 92.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 314 | 269 | 6.25% |
| ALB240628P00093000 | 2024-06-21 3:45PM EDT | 93.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 170 | 350 | 3.13% |
| ALB240628P00094000 | 2024-06-21 3:50PM EDT | 94.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 200 | 516 | 1.56% |
| ALB240628P00095000 | 2024-06-21 3:54PM EDT | 95.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 285 | 721 | 0.00% |
| ALB240628P00096000 | 2024-06-21 3:56PM EDT | 96.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 169 | 282 | 0.00% |
| ALB240628P00097000 | 2024-06-21 3:57PM EDT | 97.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 247 | 208 | 0.00% |
| ALB240628P00098000 | 2024-06-21 3:05PM EDT | 98.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 18 | 134 | 0.00% |
| ALB240628P00099000 | 2024-06-21 3:36PM EDT | 99.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 13 | 322 | 0.00% |
| ALB240628P00100000 | 2024-06-21 2:17PM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 21 | 340 | 0.00% |
| ALB240628P00101000 | 2024-06-21 3:32PM EDT | 101.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 146 | 0.00% |
| ALB240628P00102000 | 2024-06-20 3:31PM EDT | 102.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | - | 61 | 0.00% |
| ALB240628P00103000 | 2024-06-21 2:04PM EDT | 103.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 0.00% |
| ALB240628P00104000 | 2024-06-20 2:00PM EDT | 104.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| ALB240628P00105000 | 2024-06-21 3:58PM EDT | 105.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 39 | 264 | 0.00% |
| ALB240628P00106000 | 2024-06-21 9:32AM EDT | 106.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| ALB240628P00107000 | 2024-06-20 11:55AM EDT | 107.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 56 | 72 | 0.00% |
| ALB240628P00108000 | 2024-06-20 3:45PM EDT | 108.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| ALB240628P00109000 | 2024-06-18 9:58AM EDT | 109.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALB240628P00110000 | 2024-06-21 10:58AM EDT | 110.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| ALB240628P00111000 | 2024-06-20 3:37PM EDT | 111.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 33 | 42 | 0.00% |
| ALB240628P00112000 | 2024-06-21 3:51PM EDT | 112.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| ALB240628P00113000 | 2024-06-18 3:26PM EDT | 113.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| ALB240628P00114000 | 2024-06-20 2:51PM EDT | 114.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 80 | 55 | 0.00% |
| ALB240628P00115000 | 2024-06-21 2:04PM EDT | 115.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ALB240628P00116000 | 2024-06-20 3:54PM EDT | 116.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ALB240628P00117000 | 2024-06-20 3:49PM EDT | 117.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| ALB240628P00118000 | 2024-06-21 11:09AM EDT | 118.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| ALB240628P00119000 | 2024-06-20 9:57AM EDT | 119.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 92 | 4 | 0.00% |
| ALB240628P00120000 | 2024-06-20 10:47AM EDT | 120.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 45 | 52 | 0.00% |
| ALB240628P00121000 | 2024-06-18 10:23AM EDT | 121.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALB240628P00122000 | 2024-06-17 9:44AM EDT | 122.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALB240628P00123000 | 2024-06-13 12:31PM EDT | 123.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALB240628P00124000 | 2024-06-07 9:56AM EDT | 124.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ALB240628P00125000 | 2024-06-18 9:47AM EDT | 125.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALB240628P00126000 | 2024-06-11 10:13AM EDT | 126.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00127000 | 2024-06-21 11:39AM EDT | 127.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240628P00128000 | 2024-06-17 10:40AM EDT | 128.00 | 27.97 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| ALB240628P00129000 | 2024-05-31 3:55PM EDT | 129.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240628P00130000 | 2024-06-13 3:33PM EDT | 130.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00131000 | 2024-06-10 3:28PM EDT | 131.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240628P00132000 | 2024-05-28 9:31AM EDT | 132.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00133000 | 2024-05-13 11:02AM EDT | 133.00 | 7.35 | 18.85 | 22.05 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00134000 | 2024-06-21 12:06PM EDT | 134.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240628P00135000 | 2024-06-21 12:06PM EDT | 135.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ALB240628P00140000 | 2024-06-21 11:29AM EDT | 140.00 | 44.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240628P00141000 | 2024-06-21 11:29AM EDT | 141.00 | 45.74 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
