Deutsche Märkte öffnen in 4 Stunden 7 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.476,61 -784,88 (-1,32%) CMC Crypto 200
1.300,43 -64,69 (-4,74%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220C00060000 | 2024-04-24 2:54PM EDT | 60.00 | 56.26 | 71.70 | 75.45 | 0.00 | - | - | 2 | 73.46% |
| ALB241220C00080000 | 2024-04-24 11:01AM EDT | 80.00 | 41.00 | 54.15 | 56.80 | 0.00 | - | - | 1 | 61.76% |
| ALB241220C00100000 | 2024-04-19 2:29PM EDT | 100.00 | 27.05 | 38.65 | 40.15 | 0.00 | - | 8 | 5 | 54.96% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 27.70 | 32.60 | 33.40 | 0.00 | - | 2 | 12 | 54.35% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 115.00 | 19.05 | 29.25 | 30.60 | 0.00 | - | - | 18 | 53.58% |
| ALB241220C00120000 | 2024-05-01 3:26PM EDT | 120.00 | 21.33 | 26.15 | 27.55 | 0.00 | - | 1 | 51 | 52.36% |
| ALB241220C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 22.50 | 23.30 | 24.80 | 0.00 | - | 1 | 16 | 51.42% |
| ALB241220C00130000 | 2024-05-07 3:21PM EDT | 130.00 | 21.50 | 20.85 | 22.50 | +0.08 | +0.37% | 3 | 17 | 51.11% |
| ALB241220C00135000 | 2024-05-07 11:26AM EDT | 135.00 | 21.26 | 19.25 | 19.75 | +2.41 | +12.79% | 5 | 26 | 50.85% |
| ALB241220C00140000 | 2024-05-06 11:31AM EDT | 140.00 | 16.64 | 16.85 | 17.55 | 0.00 | - | 2 | 19 | 50.70% |
| ALB241220C00145000 | 2024-05-07 11:06AM EDT | 145.00 | 16.80 | 15.30 | 15.70 | +1.90 | +12.75% | 150 | 6 | 50.40% |
| ALB241220C00150000 | 2024-05-07 2:55PM EDT | 150.00 | 13.90 | 12.85 | 13.95 | +0.30 | +2.21% | 3 | 142 | 49.95% |
| ALB241220C00155000 | 2024-05-03 12:29PM EDT | 155.00 | 11.11 | 12.00 | 13.25 | 0.00 | - | 4 | 11 | 50.18% |
| ALB241220C00160000 | 2024-05-07 3:16PM EDT | 160.00 | 10.75 | 10.15 | 11.05 | +3.34 | +45.07% | 1 | 4 | 49.45% |
| ALB241220C00165000 | 2024-05-07 10:42AM EDT | 165.00 | 10.50 | 8.45 | 9.90 | +2.10 | +25.00% | 11 | 24 | 49.46% |
| ALB241220C00170000 | 2024-05-03 11:57AM EDT | 170.00 | 7.91 | 7.50 | 8.80 | 0.00 | - | 8 | 29 | 49.30% |
| ALB241220C00175000 | 2024-05-03 9:41AM EDT | 175.00 | 7.11 | 6.95 | 7.70 | 0.00 | - | 2 | 8 | 48.83% |
| ALB241220C00180000 | 2024-05-07 10:53AM EDT | 180.00 | 7.55 | 5.75 | 7.15 | +1.05 | +16.15% | 8 | 5 | 49.64% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220P00060000 | 2024-04-30 11:38AM EDT | 60.00 | 1.00 | 0.01 | 0.89 | 0.00 | - | 3 | 30 | 53.47% |
| ALB241220P00065000 | 2024-04-30 12:55PM EDT | 65.00 | 1.38 | 0.37 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ALB241220P00070000 | 2024-04-24 11:13AM EDT | 70.00 | 2.67 | 0.73 | 1.64 | 0.00 | - | - | 4 | 53.56% |
| ALB241220P00075000 | 2024-05-07 3:23PM EDT | 75.00 | 1.55 | 1.36 | 1.89 | -0.01 | -0.64% | 5 | 37 | 52.45% |
| ALB241220P00080000 | 2024-05-02 9:40AM EDT | 80.00 | 2.95 | 1.87 | 2.15 | 0.00 | - | 6 | 9 | 50.27% |
| ALB241220P00085000 | 2024-05-03 9:32AM EDT | 85.00 | 3.00 | 2.51 | 2.72 | 0.00 | - | 6 | 7 | 49.65% |
| ALB241220P00090000 | 2024-05-03 11:29AM EDT | 90.00 | 4.10 | 3.30 | 3.55 | 0.00 | - | 1 | 26 | 48.86% |
| ALB241220P00095000 | 2024-05-03 1:53PM EDT | 95.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 1 | 13 | 48.33% |
| ALB241220P00100000 | 2024-05-03 3:57PM EDT | 100.00 | 6.40 | 5.45 | 5.85 | 0.00 | - | 2 | 60 | 47.86% |
| ALB241220P00105000 | 2024-05-06 3:53PM EDT | 105.00 | 7.40 | 6.85 | 7.30 | 0.00 | - | 1 | 2 | 47.39% |
| ALB241220P00110000 | 2024-05-03 9:56AM EDT | 110.00 | 9.25 | 8.40 | 8.95 | 0.00 | - | 1 | 22 | 46.91% |
| ALB241220P00115000 | 2024-05-06 10:39AM EDT | 115.00 | 11.00 | 9.40 | 10.55 | 0.00 | - | 1 | 27 | 45.70% |
| ALB241220P00120000 | 2024-05-06 1:40PM EDT | 120.00 | 12.98 | 12.15 | 12.55 | 0.00 | - | 3 | 36 | 45.08% |
| ALB241220P00125000 | 2024-05-06 3:33PM EDT | 125.00 | 15.30 | 14.40 | 15.35 | 0.00 | - | 3 | 17 | 45.96% |
| ALB241220P00130000 | 2024-05-07 1:09PM EDT | 130.00 | 16.31 | 16.85 | 17.25 | -1.67 | -9.29% | 2 | 13 | 44.02% |
| ALB241220P00135000 | 2024-05-03 10:28AM EDT | 135.00 | 21.12 | 18.80 | 20.50 | 0.00 | - | 1 | 1 | 44.90% |
| ALB241220P00140000 | 2024-04-29 10:06AM EDT | 140.00 | 27.50 | 21.45 | 22.80 | 0.00 | - | - | 1 | 42.99% |
| ALB241220P00155000 | 2024-05-02 1:29PM EDT | 155.00 | 37.13 | 31.75 | 33.25 | 0.00 | - | - | 2 | 43.14% |
| ALB241220P00160000 | 2024-05-03 10:55AM EDT | 160.00 | 37.05 | 34.70 | 36.70 | 0.00 | - | 18 | 19 | 42.25% |
