Deutsche Märkte öffnen in 7 Stunden 54 Minuten
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.555,47 -1.291,96 (-2,02%) CMC Crypto 200
1.466,67 -35,99 (-2,39%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816C00110000 | 2024-05-15 12:08PM EDT | 110.00 | 23.00 | 18.65 | 20.00 | 0.00 | - | - | 141 | 52.19% |
| ALB240816C00115000 | 2024-05-14 11:27AM EDT | 115.00 | 26.07 | 14.65 | 16.85 | 0.00 | - | - | 4 | 54.31% |
| ALB240816C00120000 | 2024-05-22 1:51PM EDT | 120.00 | 16.03 | 12.50 | 13.10 | 0.00 | - | 3 | 6 | 49.28% |
| ALB240816C00125000 | 2024-05-23 3:33PM EDT | 125.00 | 10.68 | 10.45 | 10.65 | -2.87 | -21.18% | 318 | 104 | 48.62% |
| ALB240816C00130000 | 2024-05-23 3:45PM EDT | 130.00 | 8.50 | 8.40 | 8.60 | -1.42 | -14.31% | 11 | 102 | 48.26% |
| ALB240816C00135000 | 2024-05-23 3:48PM EDT | 135.00 | 6.75 | 6.65 | 6.85 | -1.25 | -15.62% | 2 | 182 | 47.86% |
| ALB240816C00140000 | 2024-05-23 2:21PM EDT | 140.00 | 5.38 | 5.25 | 5.45 | -1.77 | -24.76% | 5 | 74 | 47.75% |
| ALB240816C00145000 | 2024-05-23 2:19PM EDT | 145.00 | 4.23 | 4.10 | 4.40 | -0.77 | -15.40% | 2 | 211 | 48.16% |
| ALB240816C00150000 | 2024-05-21 11:43AM EDT | 150.00 | 3.50 | 2.32 | 3.50 | -0.95 | -21.35% | 1 | 366 | 48.30% |
| ALB240816C00155000 | 2024-05-23 3:14PM EDT | 155.00 | 2.63 | 1.34 | 2.72 | -1.60 | -37.83% | 21 | 106 | 48.13% |
| ALB240816C00160000 | 2024-05-23 2:55PM EDT | 160.00 | 2.00 | 1.81 | 2.12 | -0.41 | -17.01% | 4 | 432 | 48.13% |
| ALB240816C00165000 | 2024-05-23 2:55PM EDT | 165.00 | 1.55 | 1.45 | 2.04 | -0.63 | -28.90% | 4 | 6 | 51.17% |
| ALB240816C00170000 | 2024-05-22 11:30AM EDT | 170.00 | 1.59 | 1.10 | 1.34 | 0.00 | - | 1 | 55 | 48.79% |
| ALB240816C00175000 | 2024-05-23 11:51AM EDT | 175.00 | 1.09 | 0.88 | 0.99 | -0.10 | -8.40% | 45 | 22 | 48.29% |
| ALB240816C00180000 | 2024-05-17 2:43PM EDT | 180.00 | 1.47 | 0.49 | 0.74 | 0.00 | - | 1 | 54 | 48.05% |
| ALB240816C00185000 | 2024-05-13 10:42AM EDT | 185.00 | 1.38 | 0.51 | 0.85 | 0.00 | - | 4 | 4 | 52.10% |
| ALB240816C00190000 | 2024-05-17 11:03AM EDT | 190.00 | 1.24 | 0.31 | 0.57 | 0.00 | - | 149 | 150 | 50.59% |
| ALB240816C00195000 | 2024-05-16 2:30PM EDT | 195.00 | 0.67 | 0.17 | 1.00 | 0.00 | - | - | 1 | 53.17% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816P00085000 | 2024-05-15 10:06AM EDT | 85.00 | 0.60 | 0.48 | 1.91 | 0.00 | - | - | 20 | 57.08% |
| ALB240816P00090000 | 2024-05-22 3:17PM EDT | 90.00 | 0.92 | 0.96 | 2.52 | 0.00 | - | 15 | 27 | 55.69% |
| ALB240816P00095000 | 2024-05-23 10:01AM EDT | 95.00 | 1.46 | 1.40 | 2.56 | +0.15 | +11.45% | 40 | 49 | 50.44% |
| ALB240816P00100000 | 2024-05-22 2:35PM EDT | 100.00 | 2.18 | 1.68 | 2.56 | 0.00 | - | 10 | 124 | 47.39% |
| ALB240816P00105000 | 2024-05-22 3:20PM EDT | 105.00 | 3.15 | 3.45 | 3.65 | 0.00 | - | 14 | 136 | 46.47% |
| ALB240816P00110000 | 2024-05-23 1:00PM EDT | 110.00 | 4.90 | 4.15 | 5.10 | +0.42 | +9.38% | 13 | 254 | 45.84% |
| ALB240816P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 6.60 | 6.70 | 6.90 | 0.00 | - | 10 | 62 | 45.23% |
| ALB240816P00120000 | 2024-05-22 2:35PM EDT | 120.00 | 8.20 | 8.85 | 9.05 | 0.00 | - | 14 | 149 | 44.56% |
| ALB240816P00125000 | 2024-05-23 11:20AM EDT | 125.00 | 10.55 | 11.35 | 11.60 | +0.08 | +0.76% | 2 | 44 | 44.01% |
| ALB240816P00130000 | 2024-05-22 3:34PM EDT | 130.00 | 12.50 | 14.30 | 14.55 | 0.00 | - | 25 | 309 | 43.61% |
| ALB240816P00135000 | 2024-05-21 12:21PM EDT | 135.00 | 14.87 | 17.05 | 18.65 | 0.00 | - | 5 | 78 | 46.78% |
| ALB240816P00140000 | 2024-05-17 11:28AM EDT | 140.00 | 15.15 | 21.00 | 22.30 | 0.00 | - | 2 | 25 | 46.84% |
