Deutsche Märkte schließen in 7 Stunden 48 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
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB250117C000600002024-02-22 12:14PM EST60.0063.000.000.000.00-200.00%
ALB250117C000650002024-01-29 11:15AM EST65.0061.300.000.000.00-100.00%
ALB250117C000700002024-02-21 1:07PM EST70.0054.000.000.000.00-100.00%
ALB250117C000750002024-02-15 9:53AM EST75.0054.140.000.000.00-100.00%
ALB250117C000800002024-02-20 3:40PM EST80.0043.600.000.000.00-300.00%
ALB250117C000850002024-02-12 1:11PM EST85.0047.000.000.000.00-100.00%
ALB250117C000900002024-02-23 1:26PM EST90.0042.470.000.000.00-100.00%
ALB250117C000950002024-01-23 9:35AM EST95.0043.270.000.000.00-2200.00%
ALB250117C001000002024-02-23 2:30PM EST100.0036.150.000.000.00-1000.00%
ALB250117C001050002024-02-21 9:56AM EST105.0028.970.000.000.00-100.00%
ALB250117C001100002024-02-23 3:45PM EST110.0028.950.000.000.00-100.00%
ALB250117C001150002024-02-22 2:26PM EST115.0027.200.000.000.00-300.00%
ALB250117C001200002024-02-23 1:50PM EST120.0026.000.000.000.00-1500.00%
ALB250117C001250002024-02-23 3:57PM EST125.0023.020.000.000.00-900.78%
ALB250117C001300002024-02-23 10:44AM EST130.0018.850.000.000.00-101.56%
ALB250117C001350002024-02-22 12:00PM EST135.0019.150.000.000.00-1003.13%
ALB250117C001400002024-02-23 2:13PM EST140.0017.700.000.000.00-103.13%
ALB250117C001450002024-02-22 9:46AM EST145.0015.780.000.000.00-203.13%
ALB250117C001500002024-02-23 3:23PM EST150.0014.500.000.000.00-1306.25%
ALB250117C001550002024-02-22 2:40PM EST155.0012.550.000.000.00-2006.25%
ALB250117C001600002024-02-22 10:39AM EST160.0011.800.000.000.00-206.25%
ALB250117C001650002024-02-21 10:54AM EST165.009.650.000.000.00-106.25%
ALB250117C001700002024-02-23 11:51AM EST170.009.090.000.000.00-206.25%
ALB250117C001750002024-02-23 10:38AM EST175.007.850.000.000.00-206.25%
ALB250117C001800002024-02-23 12:07PM EST180.008.100.000.000.00-506.25%
ALB250117C001850002024-02-16 11:19AM EST185.009.000.000.000.00-1012.50%
ALB250117C001900002024-02-16 3:04PM EST190.007.690.000.000.00-2012.50%
ALB250117C001950002024-02-23 3:35PM EST195.006.050.000.000.00-1012.50%
ALB250117C002000002024-02-23 3:42PM EST200.005.500.000.000.00-4012.50%
ALB250117C002100002024-02-22 2:36PM EST210.004.200.000.000.00-3012.50%
ALB250117C002200002024-02-23 1:32PM EST220.003.950.000.000.00-2012.50%
ALB250117C002300002024-02-20 11:08AM EST230.002.510.000.000.00-3012.50%
ALB250117C002400002024-02-23 10:17AM EST240.002.150.000.000.00-1012.50%
ALB250117C002500002024-02-16 3:28PM EST250.002.690.000.000.00-2012.50%
ALB250117C002600002024-02-20 10:22AM EST260.001.440.000.000.00-1012.50%
ALB250117C002700002024-02-22 10:31AM EST270.001.460.000.000.00-3012.50%
ALB250117C002800002024-02-21 9:32AM EST280.001.150.000.000.00-1012.50%
ALB250117C002900002024-02-16 2:18PM EST290.001.430.000.000.00-2012.50%
ALB250117C003000002024-02-23 2:45PM EST300.001.020.000.000.00-1025.00%
ALB250117C003100002024-02-23 10:41AM EST310.000.700.000.000.00-6025.00%
ALB250117C003200002024-02-14 9:36AM EST320.000.920.000.000.00-1025.00%
ALB250117C003300002024-01-24 3:58PM EST330.000.800.220.800.00-117052.83%
ALB250117C003400002024-02-20 12:40PM EST340.000.500.000.000.00-2025.00%
ALB250117C003500002024-02-14 11:17AM EST350.000.400.000.000.00-10025.00%
ALB250117C003600002024-02-06 11:57AM EST360.000.380.000.000.00-5025.00%
ALB250117C003700002023-12-22 11:37AM EST370.001.820.000.650.00-92750.66%
ALB250117C003800002024-02-20 2:07PM EST380.000.230.000.000.00-2025.00%
ALB250117C003900002024-02-14 12:52PM EST390.000.240.000.000.00-1025.00%
ALB250117C004000002023-12-29 3:02PM EST400.001.000.070.750.00-14955.08%
ALB250117C004100002023-12-29 12:22PM EST410.001.000.050.750.00-22955.81%
ALB250117C004200002024-02-08 1:36PM EST420.000.200.000.000.00-1025.00%
ALB250117C004300002023-12-20 2:40PM EST430.000.450.090.750.00-2557.91%
ALB250117C004400002024-01-24 11:48AM EST440.000.400.020.750.00-51958.11%
ALB250117C004500002023-12-14 9:35AM EST450.000.750.090.750.00-12359.57%
ALB250117C004600002024-01-25 12:47PM EST460.000.150.020.450.00-115656.30%
ALB250117C004700002023-12-20 9:46AM EST470.000.550.000.650.00-21459.23%
ALB250117C004800002023-06-15 2:53PM EST480.005.004.806.200.00-11795.28%
ALB250117C004900002024-02-12 1:35PM EST490.000.100.000.000.00-9025.00%
ALB250117C005000002024-02-16 9:30AM EST500.000.150.000.000.00-1025.00%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB250117P000600002024-02-22 3:50PM EST60.002.250.000.000.00-1012.50%
ALB250117P000650002024-02-20 3:34PM EST65.003.400.000.000.00-3012.50%
ALB250117P000700002024-02-22 9:44AM EST70.003.800.000.000.00-5012.50%
ALB250117P000750002024-02-21 1:21PM EST75.004.950.000.000.00-10012.50%
ALB250117P000800002024-02-15 1:44PM EST80.005.950.000.000.00-13012.50%
ALB250117P000850002024-02-22 2:55PM EST85.007.250.000.000.00-106.25%
ALB250117P000900002024-02-23 3:45PM EST90.008.400.000.000.00-1106.25%
ALB250117P000950002024-02-23 3:39PM EST95.009.900.000.000.00-906.25%
ALB250117P001000002024-02-23 10:52AM EST100.0012.500.000.000.00-1103.13%
ALB250117P001050002024-02-22 9:30AM EST105.0014.300.000.000.00-503.13%
ALB250117P001100002024-02-23 3:20PM EST110.0015.820.000.000.00-603.13%
ALB250117P001150002024-02-22 9:45AM EST115.0019.100.000.000.00-301.56%
ALB250117P001200002024-02-22 1:04PM EST120.0021.340.000.000.00-300.20%
ALB250117P001250002024-02-23 1:37PM EST125.0023.390.000.000.00-3000.00%
ALB250117P001300002024-02-23 3:21PM EST130.0026.450.000.000.00-600.00%
ALB250117P001350002024-02-23 1:54PM EST135.0028.990.000.000.00-600.00%
ALB250117P001400002024-02-23 1:27PM EST140.0032.200.000.000.00-200.00%
ALB250117P001450002024-02-22 9:56AM EST145.0036.840.000.000.00-200.00%
ALB250117P001500002024-02-23 3:09PM EST150.0039.050.000.000.00-8600.00%
ALB250117P001550002024-01-18 3:55PM EST155.0045.2041.2543.150.00-548042.43%
ALB250117P001600002024-02-22 2:04PM EST160.0047.600.000.000.00-2000.00%
ALB250117P001650002024-02-16 12:47PM EST165.0047.830.000.000.00-100.00%
ALB250117P001700002024-02-20 1:34PM EST170.0059.000.000.000.00-200.00%
ALB250117P001750002024-02-16 11:39AM EST175.0055.750.000.000.00-100.00%
ALB250117P001800002024-02-15 9:55AM EST180.0061.590.000.000.00-100.00%
ALB250117P001850002024-02-05 10:55AM EST185.0077.200.000.000.00-100.00%
ALB250117P001900002024-01-26 11:33AM EST190.0071.8070.6072.250.00-202,64539.01%
ALB250117P001950002024-02-13 12:05PM EST195.0083.380.000.000.00-200.00%
ALB250117P002000002024-02-13 9:30AM EST200.0086.550.000.000.00-1000.00%
ALB250117P002100002024-02-05 10:42AM EST210.00100.280.000.000.00-100.00%
ALB250117P002200002024-01-24 2:51PM EST220.0099.0099.05101.100.00-15741.71%
ALB250117P002300002023-12-22 1:48PM EST230.0081.60106.10110.250.00-2038.49%
ALB250117P002400002024-02-05 3:30PM EST240.00129.500.000.000.00-4000.00%
ALB250117P002500002024-02-01 2:46PM EST250.00134.900.000.000.00-4600.00%
ALB250117P002600002024-02-05 3:30PM EST260.00149.500.000.000.00-4000.00%
ALB250117P002700002024-02-21 3:59PM EST270.00151.660.000.000.00-200.00%
ALB250117P002800002023-09-15 8:44AM EST280.0094.76115.70118.100.00-1500.00%
ALB250117P002900002023-09-19 2:23PM EST290.00110.80144.20146.600.00-900.00%
ALB250117P003000002023-09-18 8:36AM EST300.00117.10135.80139.100.00-1400.00%
ALB250117P003100002023-08-10 10:57AM EST310.00117.98124.70127.600.00-5320.00%
ALB250117P003200002023-08-08 9:31AM EST320.00126.33132.60136.200.00-2000.00%
ALB250117P003300002023-05-17 1:29PM EST330.00125.30105.00109.500.00-5160.00%
ALB250117P003400002023-06-13 9:40AM EST340.00119.80101.50103.700.00-10460.00%
ALB250117P003600002023-04-12 11:35AM EST360.00156.90163.10166.500.00-200.00%
ALB250117P003700002023-04-04 2:50PM EST370.00160.96192.50197.000.00--00.00%
ALB250117P003800002023-04-21 1:27PM EST380.00205.15173.70178.300.00-100.00%
ALB250117P004000002023-03-21 2:02PM EST400.00177.08204.50209.000.00-5600.00%
ALB250117P004300002023-04-21 8:49AM EST430.00243.00223.50228.500.00-100.00%
ALB250117P004500002022-12-21 3:12PM EST450.00217.04200.00203.400.00--00.00%
ALB250117P004600002022-12-16 1:45PM EST460.00222.15215.50220.500.00-2900.00%
ALB250117P004700002022-12-16 1:43PM EST470.00231.87225.50230.500.00-1000.00%
ALB250117P005000002023-03-17 12:42PM EST500.00292.00293.70298.300.00-100.00%