Deutsche Märkte schließen in 8 Stunden 24 Minuten

Albemarle Corporation (ALB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
120,65+2,47 (+2,09%)
Börsenschluss: 04:00PM EST
120,50 -0,15 (-0,12%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240920C000600002024-02-14 10:43AM EST60.0055.270.000.000.00-200.00%
ALB240920C000650002023-12-21 3:00PM EST65.0081.8451.5555.250.00-110.00%
ALB240920C000700002024-01-29 2:27PM EST70.0054.170.000.000.00-500.00%
ALB240920C000800002024-02-16 10:43AM EST80.0048.370.000.000.00-100.00%
ALB240920C000900002024-02-07 9:58AM EST90.0030.200.000.000.00-100.00%
ALB240920C000950002024-02-16 3:37PM EST95.0036.700.000.000.00-100.00%
ALB240920C001000002024-02-21 1:26PM EST100.0031.350.000.000.00-500.00%
ALB240920C001050002024-02-13 3:40PM EST105.0023.450.000.000.00-600.00%
ALB240920C001100002024-02-22 9:49AM EST110.0024.380.000.000.00-100.00%
ALB240920C001150002024-02-23 11:40AM EST115.0021.400.000.000.00-300.00%
ALB240920C001200002024-02-23 2:48PM EST120.0020.460.000.000.00-1100.00%
ALB240920C001250002024-02-23 10:08AM EST125.0015.500.000.000.00-1901.56%
ALB240920C001300002024-02-23 10:08AM EST130.0013.700.000.000.00-403.13%
ALB240920C001350002024-02-23 11:33AM EST135.0013.000.000.000.00-1703.13%
ALB240920C001400002024-02-23 10:09AM EST140.0010.710.000.000.00-303.13%
ALB240920C001450002024-02-23 11:09AM EST145.009.450.000.000.00-1206.25%
ALB240920C001500002024-02-23 12:29PM EST150.009.830.000.000.00-2006.25%
ALB240920C001550002024-02-23 9:40AM EST155.007.750.000.000.00-106.25%
ALB240920C001600002024-02-23 9:49AM EST160.006.600.000.000.00-106.25%
ALB240920C001650002024-02-23 11:28AM EST165.005.770.000.000.00-106.25%
ALB240920C001700002024-02-22 11:15AM EST170.005.500.000.000.00-1012.50%
ALB240920C001750002024-02-22 12:10PM EST175.005.040.000.000.00-3012.50%
ALB240920C001800002024-02-20 3:16PM EST180.003.730.000.000.00-5012.50%
ALB240920C001850002024-02-22 12:39PM EST185.004.000.000.000.00-5012.50%
ALB240920C001900002024-02-21 10:08AM EST190.002.560.000.000.00-1012.50%
ALB240920C001950002024-02-15 12:20PM EST195.002.770.000.000.00-10012.50%
ALB240920C002000002024-02-22 3:05PM EST200.002.300.000.000.00-1012.50%
ALB240920C002100002024-02-23 3:04PM EST210.001.940.000.000.00-10012.50%
ALB240920C002200002024-02-23 9:35AM EST220.001.380.000.000.00-1012.50%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240920P000600002024-02-23 2:58PM EST60.000.990.000.000.00-1025.00%
ALB240920P000650002024-02-15 9:45AM EST65.001.440.000.000.00-5012.50%
ALB240920P000700002024-02-22 3:07PM EST70.002.140.000.000.00-1012.50%
ALB240920P000750002024-02-20 9:41AM EST75.003.090.000.000.00-1012.50%
ALB240920P000800002024-02-23 2:15PM EST80.003.330.000.000.00-1012.50%
ALB240920P000850002024-02-21 1:55PM EST85.004.840.000.000.00-3012.50%
ALB240920P000900002024-02-22 12:01PM EST90.005.700.000.000.00-206.25%
ALB240920P000950002024-02-23 9:50AM EST95.007.700.000.000.00-106.25%
ALB240920P001000002024-02-22 10:43AM EST100.009.010.000.000.00-106.25%
ALB240920P001050002024-02-23 10:09AM EST105.0011.350.000.000.00-803.13%
ALB240920P001100002024-02-23 2:35PM EST110.0012.170.000.000.00-603.13%
ALB240920P001150002024-02-23 10:09AM EST115.0015.950.000.000.00-401.56%
ALB240920P001200002024-02-23 2:47PM EST120.0016.950.000.000.00-500.20%
ALB240920P001250002024-02-23 10:09AM EST125.0021.450.000.000.00-400.00%
ALB240920P001300002024-02-22 10:17AM EST130.0023.310.000.000.00-600.00%
ALB240920P001350002024-02-22 12:47PM EST135.0026.350.000.000.00-3000.00%
ALB240920P001400002024-02-20 12:45PM EST140.0033.400.000.000.00-1200.00%
ALB240920P001450002024-02-14 11:46AM EST145.0038.000.000.000.00-1100.00%
ALB240920P001500002024-02-20 1:36PM EST150.0040.200.000.000.00-100.00%
ALB240920P001550002024-02-12 9:40AM EST155.0042.870.000.000.00-100.00%
ALB240920P001600002024-02-15 9:56AM EST160.0042.100.000.000.00-200.00%
ALB240920P001650002024-02-15 9:56AM EST165.0046.090.000.000.00-200.00%
ALB240920P001700002024-02-15 12:42PM EST170.0053.640.000.000.00-100.00%
ALB240920P001750002024-02-09 9:30AM EST175.0063.030.000.000.00-200.00%
ALB240920P001800002024-02-12 10:51AM EST180.0062.750.000.000.00-200.00%
ALB240920P001850002024-01-25 3:39PM EST185.0068.4265.2566.150.00-81041.33%
ALB240920P001900002023-12-05 9:52AM EST190.0077.0057.1559.000.00-130.00%
ALB240920P001950002023-12-11 12:54PM EST195.0071.0069.3071.450.00-1110.00%
ALB240920P002000002024-02-02 11:48AM EST200.0087.330.000.000.00-100.00%
ALB240920P002100002023-12-22 12:09PM EST210.0064.6086.3589.950.00-1539.89%