Deutsche Märkte schließen in 2 Stunden 58 Minuten
DAX
18.256,31 +92,79 (+0,51%) Euro Stoxx 50
4.941,40 +34,10 (+0,69%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.337,40 +6,20 (+0,27%) EUR/USD
1,0732 +0,0034 (+0,32%) Bitcoin EUR
57.167,11 -2.769,41 (-4,62%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719C00065000 | 2024-06-20 1:01PM EDT | 65.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ALB240719C00080000 | 2024-06-21 12:11PM EDT | 80.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALB240719C00085000 | 2024-06-20 10:24AM EDT | 85.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALB240719C00090000 | 2024-06-21 3:43PM EDT | 90.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 41 | 128 | 0.00% |
| ALB240719C00095000 | 2024-06-21 3:58PM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,666 | 1,781 | 0.39% |
| ALB240719C00100000 | 2024-06-21 3:59PM EDT | 100.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 659 | 1,285 | 6.25% |
| ALB240719C00105000 | 2024-06-21 3:55PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 553 | 966 | 12.50% |
| ALB240719C00110000 | 2024-06-21 3:59PM EDT | 110.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 176 | 1,367 | 12.50% |
| ALB240719C00115000 | 2024-06-21 3:13PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 183 | 838 | 12.50% |
| ALB240719C00120000 | 2024-06-21 3:44PM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 574 | 25.00% |
| ALB240719C00125000 | 2024-06-21 9:52AM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 25.00% |
| ALB240719C00130000 | 2024-06-21 3:43PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 85 | 771 | 25.00% |
| ALB240719C00135000 | 2024-06-21 1:03PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 473 | 25.00% |
| ALB240719C00140000 | 2024-06-21 1:48PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 168 | 25.00% |
| ALB240719C00145000 | 2024-06-21 12:29PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 25.00% |
| ALB240719C00150000 | 2024-06-21 10:00AM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 25.00% |
| ALB240719C00155000 | 2024-06-17 9:49AM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 50.00% |
| ALB240719C00160000 | 2024-06-13 10:51AM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| ALB240719C00165000 | 2024-06-10 3:36PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| ALB240719C00170000 | 2024-06-10 12:32PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ALB240719C00190000 | 2024-05-23 12:38PM EDT | 190.00 | 0.14 | 0.00 | 2.05 | 0.00 | - | - | 1 | 154.64% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719P00065000 | 2024-06-21 11:19AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| ALB240719P00070000 | 2024-06-20 11:22AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ALB240719P00075000 | 2024-06-21 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| ALB240719P00080000 | 2024-06-21 3:50PM EDT | 80.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 333 | 461 | 12.50% |
| ALB240719P00085000 | 2024-06-21 3:55PM EDT | 85.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 63 | 343 | 12.50% |
| ALB240719P00090000 | 2024-06-21 3:57PM EDT | 90.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 509 | 682 | 6.25% |
| ALB240719P00095000 | 2024-06-21 3:55PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 156 | 752 | 0.00% |
| ALB240719P00100000 | 2024-06-21 3:53PM EDT | 100.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 70 | 720 | 0.00% |
| ALB240719P00105000 | 2024-06-21 2:20PM EDT | 105.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 19 | 832 | 0.00% |
| ALB240719P00110000 | 2024-06-21 3:33PM EDT | 110.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 65 | 1,311 | 0.00% |
| ALB240719P00115000 | 2024-06-21 3:45PM EDT | 115.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 37 | 614 | 0.00% |
| ALB240719P00120000 | 2024-06-21 2:31PM EDT | 120.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 3 | 914 | 0.00% |
| ALB240719P00125000 | 2024-06-21 3:39PM EDT | 125.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 156 | 288 | 0.00% |
| ALB240719P00130000 | 2024-06-20 2:42PM EDT | 130.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 190 | 3 | 0.00% |
| ALB240719P00135000 | 2024-06-21 12:56PM EDT | 135.00 | 40.31 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ALB240719P00140000 | 2024-06-06 9:32AM EDT | 140.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240719P00145000 | 2024-05-30 11:05AM EDT | 145.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240719P00150000 | 2024-06-18 11:19AM EDT | 150.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
