Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
18.285,29 +121,77 (+0,67%) Euro Stoxx 50
4.948,06 +40,76 (+0,83%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,30 +8,10 (+0,35%) EUR/USD
1,0732 +0,0034 (+0,32%) Bitcoin EUR
57.076,98 -2.836,40 (-4,73%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240726C00085000 | 2024-06-20 11:51AM EDT | 85.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ALB240726C00095000 | 2024-06-21 2:13PM EDT | 95.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.39% |
| ALB240726C00097000 | 2024-06-21 11:16AM EDT | 97.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 44 | 1.56% |
| ALB240726C00098000 | 2024-06-21 10:50AM EDT | 98.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ALB240726C00099000 | 2024-06-17 11:05AM EDT | 99.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ALB240726C00100000 | 2024-06-21 3:50PM EDT | 100.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 6.25% |
| ALB240726C00101000 | 2024-06-20 9:39AM EDT | 101.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ALB240726C00102000 | 2024-06-17 3:46PM EDT | 102.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ALB240726C00103000 | 2024-06-21 11:44AM EDT | 103.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 6.25% |
| ALB240726C00104000 | 2024-06-21 3:34PM EDT | 104.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 6.25% |
| ALB240726C00105000 | 2024-06-21 1:27PM EDT | 105.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 6.25% |
| ALB240726C00106000 | 2024-06-20 11:57AM EDT | 106.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 14 | 6.25% |
| ALB240726C00107000 | 2024-06-13 12:21PM EDT | 107.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ALB240726C00108000 | 2024-06-20 3:35PM EDT | 108.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 12.50% |
| ALB240726C00109000 | 2024-06-13 12:04PM EDT | 109.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ALB240726C00110000 | 2024-06-21 12:14PM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 12.50% |
| ALB240726C00111000 | 2024-06-13 2:04PM EDT | 111.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| ALB240726C00112000 | 2024-06-20 12:04PM EDT | 112.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 12.50% |
| ALB240726C00113000 | 2024-06-17 12:19PM EDT | 113.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| ALB240726C00114000 | 2024-06-17 11:05AM EDT | 114.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ALB240726C00115000 | 2024-06-21 11:21AM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| ALB240726C00116000 | 2024-06-21 2:26PM EDT | 116.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| ALB240726C00117000 | 2024-06-21 12:28PM EDT | 117.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 12.50% |
| ALB240726C00118000 | 2024-06-21 12:08PM EDT | 118.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 12.50% |
| ALB240726C00119000 | 2024-06-21 10:24AM EDT | 119.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| ALB240726C00120000 | 2024-06-21 3:10PM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| ALB240726C00121000 | 2024-06-18 1:22PM EDT | 121.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ALB240726C00122000 | 2024-06-17 2:43PM EDT | 122.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 25.00% |
| ALB240726C00123000 | 2024-06-20 10:47AM EDT | 123.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| ALB240726C00124000 | 2024-06-20 10:53AM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ALB240726C00125000 | 2024-06-18 11:31AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| ALB240726C00128000 | 2024-06-18 9:41AM EDT | 128.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| ALB240726C00129000 | 2024-06-07 10:18AM EDT | 129.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ALB240726C00130000 | 2024-06-20 3:36PM EDT | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| ALB240726C00131000 | 2024-06-14 1:39PM EDT | 131.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALB240726C00135000 | 2024-06-14 3:45PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| ALB240726C00140000 | 2024-06-13 9:40AM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ALB240726C00145000 | 2024-06-21 12:52PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| ALB240726C00150000 | 2024-06-12 9:30AM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240726P00080000 | 2024-06-21 10:07AM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| ALB240726P00085000 | 2024-06-21 12:59PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| ALB240726P00087000 | 2024-06-21 10:03AM EDT | 87.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ALB240726P00089000 | 2024-06-21 2:23PM EDT | 89.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| ALB240726P00090000 | 2024-06-20 3:50PM EDT | 90.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 105 | 191 | 3.13% |
| ALB240726P00091000 | 2024-06-21 10:14AM EDT | 91.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| ALB240726P00092000 | 2024-06-21 3:16PM EDT | 92.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| ALB240726P00093000 | 2024-06-20 1:39PM EDT | 93.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| ALB240726P00095000 | 2024-06-21 3:48PM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 25 | 101 | 0.00% |
| ALB240726P00096000 | 2024-06-21 3:02PM EDT | 96.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALB240726P00097000 | 2024-06-20 12:00PM EDT | 97.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| ALB240726P00098000 | 2024-06-21 9:57AM EDT | 98.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ALB240726P00099000 | 2024-06-20 10:04AM EDT | 99.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ALB240726P00100000 | 2024-06-21 11:48AM EDT | 100.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| ALB240726P00101000 | 2024-06-18 2:30PM EDT | 101.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| ALB240726P00102000 | 2024-06-18 11:27AM EDT | 102.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ALB240726P00103000 | 2024-06-20 3:47PM EDT | 103.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ALB240726P00104000 | 2024-06-17 10:59AM EDT | 104.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| ALB240726P00105000 | 2024-06-21 2:54PM EDT | 105.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| ALB240726P00106000 | 2024-06-18 1:36PM EDT | 106.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALB240726P00107000 | 2024-06-20 11:22AM EDT | 107.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ALB240726P00108000 | 2024-06-21 10:10AM EDT | 108.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| ALB240726P00109000 | 2024-06-20 3:27PM EDT | 109.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ALB240726P00110000 | 2024-06-21 11:41AM EDT | 110.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ALB240726P00111000 | 2024-06-21 10:07AM EDT | 111.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ALB240726P00112000 | 2024-06-14 2:12PM EDT | 112.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ALB240726P00113000 | 2024-06-20 9:32AM EDT | 113.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALB240726P00114000 | 2024-06-20 3:54PM EDT | 114.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 0.00% |
| ALB240726P00115000 | 2024-06-21 9:34AM EDT | 115.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ALB240726P00116000 | 2024-06-07 1:58PM EDT | 116.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ALB240726P00117000 | 2024-06-20 9:42AM EDT | 117.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
| ALB240726P00118000 | 2024-06-21 11:16AM EDT | 118.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| ALB240726P00119000 | 2024-06-20 3:55PM EDT | 119.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240726P00120000 | 2024-06-21 9:59AM EDT | 120.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ALB240726P00121000 | 2024-06-14 2:02PM EDT | 121.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALB240726P00125000 | 2024-06-17 12:19PM EDT | 125.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240726P00127000 | 2024-06-12 2:01PM EDT | 127.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240726P00128000 | 2024-06-14 2:14PM EDT | 128.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
