Deutsche Märkte öffnen in 3 Stunden 35 Minuten
Nikkei 225
39.726,39 +553,24 (+1,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.812,48 +538,28 (+0,94%) CMC Crypto 200
1.286,17 +37,05 (+2,97%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241018C00060000 | 2024-06-20 10:14AM EDT | 60.00 | 37.50 | 33.00 | 35.15 | 0.00 | - | - | 1 | 62.13% |
| ALB241018C00075000 | 2024-06-24 1:43PM EDT | 75.00 | 24.15 | 20.70 | 22.80 | 0.00 | - | 1 | 1 | 56.73% |
| ALB241018C00080000 | 2024-06-20 3:11PM EDT | 80.00 | 19.50 | 17.80 | 19.00 | -0.57 | -2.84% | 2 | 22 | 56.36% |
| ALB241018C00090000 | 2024-06-25 3:59PM EDT | 90.00 | 12.10 | 11.95 | 12.35 | -1.90 | -13.57% | 2 | 51 | 52.52% |
| ALB241018C00095000 | 2024-06-25 1:44PM EDT | 95.00 | 9.89 | 9.60 | 9.80 | -1.71 | -14.74% | 11 | 94 | 51.44% |
| ALB241018C00100000 | 2024-06-25 1:29PM EDT | 100.00 | 7.80 | 7.55 | 7.75 | -1.15 | -12.85% | 6 | 74 | 50.62% |
| ALB241018C00105000 | 2024-06-25 1:42PM EDT | 105.00 | 6.07 | 5.90 | 6.15 | -0.98 | -13.90% | 1 | 175 | 50.28% |
| ALB241018C00110000 | 2024-06-25 9:50AM EDT | 110.00 | 5.23 | 4.60 | 4.80 | -0.52 | -9.04% | 3 | 98 | 50.51% |
| ALB241018C00115000 | 2024-06-25 2:16PM EDT | 115.00 | 3.70 | 3.55 | 3.75 | -0.87 | -19.04% | 9 | 133 | 50.40% |
| ALB241018C00120000 | 2024-06-25 2:47PM EDT | 120.00 | 2.85 | 2.74 | 2.91 | -0.50 | -14.93% | 11 | 234 | 50.29% |
| ALB241018C00125000 | 2024-06-25 2:48PM EDT | 125.00 | 2.20 | 2.15 | 2.26 | -0.39 | -15.06% | 32 | 184 | 50.31% |
| ALB241018C00130000 | 2024-06-25 3:25PM EDT | 130.00 | 1.68 | 1.65 | 1.77 | -0.34 | -16.83% | 5 | 56 | 50.00% |
| ALB241018C00135000 | 2024-06-25 1:02PM EDT | 135.00 | 1.43 | 1.27 | 1.38 | -0.12 | -7.74% | 35 | 18 | 50.12% |
| ALB241018C00140000 | 2024-06-24 3:34PM EDT | 140.00 | 1.30 | 1.01 | 1.08 | 0.00 | - | 8 | 10 | 50.46% |
| ALB241018C00145000 | 2024-06-25 9:34AM EDT | 145.00 | 0.95 | 0.79 | 0.86 | -0.01 | -1.04% | 1 | 13 | 50.78% |
| ALB241018C00150000 | 2024-06-25 1:47PM EDT | 150.00 | 0.66 | 0.62 | 0.69 | -0.19 | -22.35% | 50 | 13 | 51.15% |
| ALB241018C00155000 | 2024-06-18 2:26PM EDT | 155.00 | 0.84 | 0.48 | 0.55 | 0.00 | - | - | 2 | 51.37% |
| ALB241018C00165000 | 2024-06-14 3:50PM EDT | 165.00 | 0.75 | 0.16 | 0.78 | 0.00 | - | - | 3 | 55.25% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241018P00060000 | 2024-06-21 9:58AM EDT | 60.00 | 0.68 | 0.43 | 0.70 | 0.00 | - | 1 | 2 | 50.49% |
| ALB241018P00065000 | 2024-06-25 1:00PM EDT | 65.00 | 1.00 | 1.08 | 1.25 | -0.09 | -8.26% | 70 | 6 | 51.39% |
| ALB241018P00070000 | 2024-06-25 2:13PM EDT | 70.00 | 1.83 | 1.79 | 1.91 | +0.30 | +19.61% | 4 | 23 | 50.46% |
| ALB241018P00075000 | 2024-06-24 9:47AM EDT | 75.00 | 2.62 | 2.78 | 2.94 | 0.00 | - | 1 | 510 | 49.48% |
| ALB241018P00080000 | 2024-06-24 9:55AM EDT | 80.00 | 3.90 | 4.10 | 4.35 | 0.00 | - | 4 | 96 | 48.77% |
| ALB241018P00085000 | 2024-06-25 1:22PM EDT | 85.00 | 5.80 | 5.85 | 6.00 | +0.70 | +13.73% | 19 | 118 | 47.29% |
| ALB241018P00090000 | 2024-06-25 3:15PM EDT | 90.00 | 8.08 | 7.95 | 8.10 | +1.18 | +17.10% | 6 | 438 | 46.17% |
| ALB241018P00095000 | 2024-06-25 3:08PM EDT | 95.00 | 10.55 | 10.45 | 10.65 | +1.28 | +13.81% | 102 | 300 | 45.29% |
| ALB241018P00100000 | 2024-06-24 3:37PM EDT | 100.00 | 11.70 | 13.40 | 13.60 | 0.00 | - | 17 | 187 | 44.41% |
| ALB241018P00105000 | 2024-06-25 10:42AM EDT | 105.00 | 15.11 | 15.40 | 18.30 | -0.57 | -3.64% | 1 | 64 | 50.52% |
| ALB241018P00110000 | 2024-06-25 2:13PM EDT | 110.00 | 20.62 | 19.45 | 21.50 | +3.56 | +20.87% | 6 | 62 | 47.67% |
| ALB241018P00115000 | 2024-06-25 11:43AM EDT | 115.00 | 21.72 | 23.05 | 25.40 | -0.93 | -4.11% | 5 | 2,141 | 46.97% |
| ALB241018P00120000 | 2024-06-25 2:24PM EDT | 120.00 | 28.20 | 28.10 | 30.20 | +1.59 | +5.98% | 3 | 12 | 50.70% |
| ALB241018P00125000 | 2024-06-21 3:37PM EDT | 125.00 | 31.56 | 31.90 | 33.40 | 0.00 | - | 2 | 29 | 41.38% |
| ALB241018P00130000 | 2024-06-21 10:56AM EDT | 130.00 | 36.35 | 36.90 | 38.40 | 0.00 | - | 10 | 10 | 45.11% |
| ALB241018P00135000 | 2024-06-17 10:47AM EDT | 135.00 | 35.47 | 41.55 | 43.35 | 0.00 | - | - | 2 | 48.07% |
