Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.495,93 +825,23 (+1,41%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620C00065000 | 2024-04-04 11:19AM EDT | 65.00 | 68.57 | 56.35 | 58.90 | 0.00 | - | 20 | 22 | 61.76% |
| ALB250620C00070000 | 2024-04-18 1:19PM EDT | 70.00 | 50.40 | 53.25 | 55.25 | 0.00 | - | 1 | 21 | 62.05% |
| ALB250620C00075000 | 2024-04-18 9:34AM EDT | 75.00 | 48.07 | 48.55 | 51.70 | 0.00 | - | - | 20 | 59.14% |
| ALB250620C00080000 | 2024-04-16 10:56AM EDT | 80.00 | 47.50 | 46.40 | 49.90 | 0.00 | - | 1 | 2 | 62.70% |
| ALB250620C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 54.70 | 43.30 | 44.45 | 0.00 | - | - | 2 | 58.75% |
| ALB250620C00090000 | 2024-04-15 11:57AM EDT | 90.00 | 46.58 | 40.30 | 43.50 | 0.00 | - | - | 9 | 60.88% |
| ALB250620C00100000 | 2024-04-16 3:58PM EDT | 100.00 | 34.20 | 33.20 | 35.70 | 0.00 | - | 5 | 20 | 55.07% |
| ALB250620C00115000 | 2024-04-25 11:35AM EDT | 115.00 | 25.34 | 27.35 | 29.35 | 0.00 | - | 1 | 10 | 56.12% |
| ALB250620C00120000 | 2024-04-25 10:10AM EDT | 120.00 | 23.37 | 24.15 | 26.60 | 0.00 | - | 1 | 4 | 53.88% |
| ALB250620C00125000 | 2024-04-18 9:34AM EDT | 125.00 | 22.57 | 23.05 | 25.65 | 0.00 | - | 20 | 38 | 55.41% |
| ALB250620C00130000 | 2024-04-08 10:36AM EDT | 130.00 | 31.28 | 20.65 | 22.20 | 0.00 | - | 1 | 7 | 52.84% |
| ALB250620C00135000 | 2024-04-26 2:08PM EDT | 135.00 | 20.25 | 19.75 | 21.05 | -4.07 | -16.74% | 1 | 13 | 53.86% |
| ALB250620C00140000 | 2024-04-18 1:19PM EDT | 140.00 | 17.05 | 18.30 | 19.40 | 0.00 | - | 1 | 26 | 53.60% |
| ALB250620C00145000 | 2024-03-21 2:03PM EDT | 145.00 | 23.55 | 14.70 | 16.65 | 0.00 | - | - | 2 | 51.83% |
| ALB250620C00150000 | 2024-04-25 11:29AM EDT | 150.00 | 14.16 | 15.50 | 16.30 | 0.00 | - | 2 | 7 | 52.77% |
| ALB250620C00155000 | 2024-04-09 12:36PM EDT | 155.00 | 21.73 | 13.85 | 16.00 | 0.00 | - | - | 1 | 53.09% |
| ALB250620C00160000 | 2024-04-11 9:37AM EDT | 160.00 | 20.50 | 12.00 | 14.30 | 0.00 | - | 7 | 42 | 51.57% |
| ALB250620C00165000 | 2024-04-01 10:55AM EDT | 165.00 | 17.75 | 12.10 | 12.70 | 0.00 | - | - | 1 | 52.01% |
| ALB250620C00175000 | 2024-04-18 3:48PM EDT | 175.00 | 9.10 | 9.40 | 10.85 | 0.00 | - | 1 | 16 | 50.76% |
| ALB250620C00180000 | 2024-04-16 10:42AM EDT | 180.00 | 10.84 | 9.45 | 9.90 | 0.00 | - | 2 | 8 | 51.43% |
| ALB250620C00185000 | 2024-04-16 10:55AM EDT | 185.00 | 9.75 | 7.85 | 9.85 | 0.00 | - | 1 | 6 | 51.13% |
| ALB250620C00190000 | 2024-04-12 3:13PM EDT | 190.00 | 11.10 | 7.50 | 8.55 | 0.00 | - | 2 | 93 | 50.68% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620P00065000 | 2024-04-24 11:44AM EDT | 65.00 | 4.10 | 2.10 | 5.30 | 0.00 | - | 1 | 26 | 52.67% |
| ALB250620P00070000 | 2024-04-25 3:11PM EDT | 70.00 | 5.00 | 2.75 | 5.90 | 0.00 | - | 2 | 16 | 50.19% |
| ALB250620P00075000 | 2024-04-24 2:34PM EDT | 75.00 | 6.50 | 5.65 | 6.10 | 0.00 | - | 1 | 4 | 50.95% |
| ALB250620P00080000 | 2024-04-18 10:18AM EDT | 80.00 | 8.35 | 6.05 | 7.45 | 0.00 | - | 1 | 4 | 50.95% |
| ALB250620P00085000 | 2024-04-18 9:30AM EDT | 85.00 | 9.00 | 8.45 | 8.95 | 0.00 | - | 17 | 19 | 50.12% |
| ALB250620P00090000 | 2024-04-16 10:23AM EDT | 90.00 | 10.85 | 10.10 | 10.55 | 0.00 | - | 10 | 14 | 49.14% |
| ALB250620P00095000 | 2024-04-23 3:29PM EDT | 95.00 | 12.80 | 11.80 | 12.65 | 0.00 | - | 224 | 202 | 49.04% |
| ALB250620P00100000 | 2024-04-24 12:12PM EDT | 100.00 | 15.45 | 13.20 | 14.50 | 0.00 | - | 305 | 339 | 47.91% |
| ALB250620P00110000 | 2024-04-16 2:53PM EDT | 110.00 | 20.20 | 17.20 | 19.05 | 0.00 | - | 1 | 17 | 46.54% |
| ALB250620P00120000 | 2024-04-17 12:19PM EDT | 120.00 | 25.25 | 23.60 | 24.25 | 0.00 | - | 7 | 19 | 45.21% |
| ALB250620P00125000 | 2024-04-26 10:11AM EDT | 125.00 | 26.63 | 26.45 | 27.10 | -1.45 | -5.16% | 1 | 108 | 44.58% |
| ALB250620P00130000 | 2024-04-16 2:19PM EDT | 130.00 | 31.60 | 29.35 | 30.50 | 0.00 | - | 200 | 208 | 44.75% |
| ALB250620P00140000 | 2024-03-21 11:54AM EDT | 140.00 | 33.35 | 38.10 | 40.80 | 0.00 | - | - | 2 | 51.29% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 145.00 | 34.10 | 38.00 | 41.45 | 0.00 | - | - | 1 | 45.13% |
| ALB250620P00150000 | 2024-03-14 11:18AM EDT | 150.00 | 41.75 | 40.15 | 41.70 | 0.00 | - | 5 | 5 | 37.54% |
| ALB250620P00155000 | 2024-03-27 11:32AM EDT | 155.00 | 42.30 | 47.20 | 48.05 | 0.00 | - | 2 | 6 | 42.66% |
| ALB250620P00160000 | 2024-03-14 11:20AM EDT | 160.00 | 48.80 | 47.60 | 48.75 | 0.00 | - | 18 | 18 | 34.85% |
| ALB250620P00180000 | 2024-04-11 3:50PM EDT | 180.00 | 58.45 | 65.85 | 68.90 | 0.00 | - | - | 7 | 42.05% |
