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
59.222,62 -629,20 (-1,05%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB260116C00060000 | 2024-04-18 2:36PM EDT | 60.00 | 59.50 | 63.30 | 67.00 | 0.00 | - | 2 | 49 | 64.44% |
| ALB260116C00065000 | 2024-03-05 2:06PM EDT | 65.00 | 62.37 | 63.05 | 67.45 | 0.00 | - | 1 | 2 | 74.07% |
| ALB260116C00070000 | 2024-04-26 11:25AM EDT | 70.00 | 56.72 | 56.80 | 59.65 | +0.90 | +1.61% | 1 | 24 | 62.04% |
| ALB260116C00075000 | 2024-03-05 1:19PM EDT | 75.00 | 56.59 | 57.20 | 59.65 | 0.00 | - | 1 | 8 | 69.84% |
| ALB260116C00080000 | 2024-04-26 11:25AM EDT | 80.00 | 50.51 | 50.70 | 53.65 | -7.84 | -13.44% | 1 | 43 | 60.84% |
| ALB260116C00085000 | 2024-04-02 3:43PM EDT | 85.00 | 57.09 | 46.65 | 51.00 | 0.00 | - | 10 | 24 | 59.09% |
| ALB260116C00090000 | 2024-04-25 1:21PM EDT | 90.00 | 43.11 | 44.95 | 47.15 | 0.00 | - | 30 | 97 | 58.45% |
| ALB260116C00095000 | 2024-04-24 12:31PM EDT | 95.00 | 40.10 | 41.25 | 45.50 | 0.00 | - | 25 | 36 | 57.78% |
| ALB260116C00100000 | 2024-04-25 1:11PM EDT | 100.00 | 38.40 | 38.65 | 42.10 | 0.00 | - | 1 | 95 | 56.27% |
| ALB260116C00105000 | 2024-04-18 2:55PM EDT | 105.00 | 35.30 | 37.50 | 39.55 | 0.00 | - | 3 | 20 | 56.77% |
| ALB260116C00110000 | 2024-04-24 3:47PM EDT | 110.00 | 36.60 | 35.25 | 37.50 | +1.60 | +4.57% | 2 | 71 | 56.47% |
| ALB260116C00115000 | 2024-04-25 1:16PM EDT | 115.00 | 31.70 | 33.20 | 36.20 | 0.00 | - | 2 | 79 | 56.82% |
| ALB260116C00120000 | 2024-04-24 10:15AM EDT | 120.00 | 30.87 | 31.25 | 32.75 | 0.00 | - | 5 | 181 | 55.20% |
| ALB260116C00125000 | 2024-04-26 9:46AM EDT | 125.00 | 30.59 | 29.40 | 30.60 | +2.64 | +9.45% | 4 | 117 | 54.65% |
| ALB260116C00130000 | 2024-04-25 10:02AM EDT | 130.00 | 25.01 | 27.60 | 28.45 | 0.00 | - | 1 | 66 | 53.99% |
| ALB260116C00135000 | 2024-04-24 10:43AM EDT | 135.00 | 25.34 | 25.85 | 26.85 | 0.00 | - | 1 | 44 | 53.68% |
| ALB260116C00140000 | 2024-04-26 3:20PM EDT | 140.00 | 24.90 | 23.20 | 25.70 | +0.45 | +1.84% | 1 | 315 | 52.86% |
| ALB260116C00145000 | 2024-04-03 3:51PM EDT | 145.00 | 32.45 | 22.70 | 24.20 | 0.00 | - | 2 | 58 | 53.38% |
| ALB260116C00150000 | 2024-04-26 9:42AM EDT | 150.00 | 22.21 | 21.25 | 22.35 | +1.71 | +8.34% | 7 | 195 | 52.71% |
| ALB260116C00155000 | 2024-04-26 9:41AM EDT | 155.00 | 20.50 | 19.65 | 21.75 | -1.90 | -8.48% | 1 | 77 | 52.81% |
| ALB260116C00160000 | 2024-04-26 1:35PM EDT | 160.00 | 19.60 | 18.20 | 20.45 | +0.20 | +1.03% | 2 | 71 | 52.35% |
| ALB260116C00165000 | 2024-04-26 9:52AM EDT | 165.00 | 18.61 | 17.05 | 19.30 | -5.17 | -21.74% | 1 | 25 | 52.14% |
| ALB260116C00170000 | 2024-04-23 10:08AM EDT | 170.00 | 16.77 | 16.00 | 18.50 | 0.00 | - | 1 | 62 | 52.21% |
| ALB260116C00175000 | 2024-03-25 11:23AM EDT | 175.00 | 18.85 | 14.40 | 16.20 | 0.00 | - | 1 | 37 | 50.45% |
| ALB260116C00180000 | 2024-04-18 2:05PM EDT | 180.00 | 14.00 | 14.35 | 15.70 | 0.00 | - | 1 | 50 | 51.42% |
| ALB260116C00185000 | 2024-04-15 9:54AM EDT | 185.00 | 18.40 | 13.90 | 15.45 | 0.00 | - | 1 | 11 | 52.19% |
| ALB260116C00190000 | 2024-04-18 9:46AM EDT | 190.00 | 12.09 | 12.65 | 14.05 | 0.00 | - | 2 | 40 | 51.19% |
| ALB260116C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 11.98 | 12.15 | 14.10 | 0.00 | - | 2 | 19 | 52.04% |
| ALB260116C00200000 | 2024-04-25 11:51AM EDT | 200.00 | 12.30 | 11.65 | 12.40 | +1.30 | +11.82% | 1 | 370 | 51.26% |
| ALB260116C00210000 | 2024-04-26 1:08PM EDT | 210.00 | 11.10 | 9.55 | 12.10 | -2.50 | -18.38% | 2 | 35 | 51.28% |
| ALB260116C00220000 | 2024-04-26 1:15PM EDT | 220.00 | 10.05 | 9.25 | 10.90 | +0.98 | +10.80% | 1 | 76 | 51.90% |
| ALB260116C00230000 | 2024-04-22 2:45PM EDT | 230.00 | 8.50 | 7.75 | 9.10 | 0.00 | - | 4 | 89 | 50.51% |
| ALB260116C00240000 | 2024-04-26 3:58PM EDT | 240.00 | 7.65 | 7.50 | 9.00 | -0.63 | -7.61% | 2 | 44 | 51.91% |
| ALB260116C00250000 | 2024-04-23 3:42PM EDT | 250.00 | 6.60 | 5.40 | 7.35 | 0.00 | - | 5 | 64 | 51.62% |
| ALB260116C00260000 | 2024-04-22 9:33AM EDT | 260.00 | 5.55 | 5.55 | 6.50 | 0.00 | - | 1 | 27 | 50.10% |
| ALB260116C00270000 | 2024-04-08 12:40PM EDT | 270.00 | 8.80 | 5.35 | 6.50 | 0.00 | - | 5 | 71 | 51.30% |
| ALB260116C00280000 | 2024-04-26 1:02PM EDT | 280.00 | 5.10 | 4.65 | 6.20 | +0.40 | +8.51% | 8 | 152 | 51.41% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB260116P00060000 | 2024-04-25 9:34AM EDT | 60.00 | 5.15 | 4.65 | 5.00 | 0.00 | - | 1 | 666 | 52.08% |
| ALB260116P00065000 | 2024-04-26 2:22PM EDT | 65.00 | 5.85 | 5.75 | 6.80 | -0.40 | -6.40% | 2 | 74 | 52.19% |
| ALB260116P00070000 | 2024-04-26 2:06PM EDT | 70.00 | 7.00 | 7.05 | 7.35 | -0.70 | -9.09% | 25 | 131 | 50.12% |
| ALB260116P00075000 | 2024-04-25 11:00AM EDT | 75.00 | 9.45 | 8.50 | 9.00 | 0.00 | - | 1 | 96 | 50.31% |
| ALB260116P00080000 | 2024-04-26 10:44AM EDT | 80.00 | 10.25 | 10.05 | 10.80 | -0.55 | -5.09% | 1 | 349 | 50.00% |
| ALB260116P00085000 | 2024-04-26 9:37AM EDT | 85.00 | 12.20 | 11.75 | 12.25 | -0.55 | -4.31% | 1 | 96 | 48.52% |
| ALB260116P00090000 | 2024-04-25 1:22PM EDT | 90.00 | 14.50 | 12.50 | 14.20 | 0.00 | - | 21 | 306 | 47.93% |
| ALB260116P00095000 | 2024-04-25 2:53PM EDT | 95.00 | 16.42 | 15.05 | 16.25 | 0.00 | - | 4 | 40 | 47.25% |
| ALB260116P00100000 | 2024-04-26 11:49AM EDT | 100.00 | 18.05 | 17.70 | 18.75 | -0.85 | -4.50% | 2 | 129 | 47.19% |
| ALB260116P00105000 | 2024-04-25 1:26PM EDT | 105.00 | 21.30 | 19.85 | 21.20 | 0.00 | - | 1 | 375 | 46.74% |
| ALB260116P00110000 | 2024-04-25 1:50PM EDT | 110.00 | 23.50 | 22.00 | 24.30 | 0.00 | - | 3 | 969 | 47.21% |
| ALB260116P00115000 | 2024-04-26 3:46PM EDT | 115.00 | 25.46 | 23.85 | 25.80 | -2.46 | -8.81% | 1 | 56 | 44.64% |
| ALB260116P00120000 | 2024-04-22 3:42PM EDT | 120.00 | 30.00 | 26.45 | 28.40 | 0.00 | - | 31 | 97 | 43.81% |
| ALB260116P00125000 | 2024-04-26 9:46AM EDT | 125.00 | 30.69 | 30.25 | 31.35 | -1.21 | -3.79% | 4 | 382 | 43.37% |
| ALB260116P00130000 | 2024-04-03 12:02PM EDT | 130.00 | 30.07 | 32.35 | 34.95 | 0.00 | - | 1 | 126 | 43.78% |
| ALB260116P00135000 | 2024-03-06 10:30AM EDT | 135.00 | 41.19 | 34.85 | 36.20 | 0.00 | - | 1 | 32 | 40.17% |
| ALB260116P00140000 | 2024-04-08 12:26PM EDT | 140.00 | 35.25 | 38.85 | 40.70 | 0.00 | - | 4 | 81 | 41.67% |
| ALB260116P00145000 | 2024-04-18 11:48AM EDT | 145.00 | 45.93 | 41.85 | 43.85 | 0.00 | - | 3 | 11 | 40.79% |
| ALB260116P00150000 | 2024-04-16 9:37AM EDT | 150.00 | 47.66 | 45.25 | 47.45 | 0.00 | - | 2 | 120 | 40.47% |
| ALB260116P00155000 | 2024-04-01 1:05PM EDT | 155.00 | 44.20 | 49.10 | 51.10 | 0.00 | - | 5 | 44 | 40.06% |
| ALB260116P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 57.10 | 52.20 | 54.70 | 0.00 | - | 10 | 32 | 39.40% |
| ALB260116P00165000 | 2024-04-08 10:28AM EDT | 165.00 | 51.96 | 56.20 | 58.45 | 0.00 | - | 32 | 27 | 38.83% |
| ALB260116P00170000 | 2024-04-01 1:04PM EDT | 170.00 | 55.62 | 60.30 | 64.00 | 0.00 | - | 15 | 20 | 41.35% |
| ALB260116P00175000 | 2024-04-25 9:39AM EDT | 175.00 | 69.00 | 64.70 | 66.20 | 0.00 | - | 1 | 25 | 37.63% |
| ALB260116P00180000 | 2024-02-01 11:23AM EDT | 180.00 | 72.00 | 55.00 | 58.50 | 0.00 | - | 1 | 12 | 0.00% |
| ALB260116P00185000 | 2024-02-20 10:43AM EDT | 185.00 | 75.75 | 67.90 | 70.75 | 0.00 | - | 1 | 9 | 27.84% |
| ALB260116P00190000 | 2024-04-19 12:12PM EDT | 190.00 | 81.31 | 76.25 | 78.70 | 0.00 | - | 4 | 2,015 | 36.30% |
| ALB260116P00195000 | 2024-04-01 10:29AM EDT | 195.00 | 75.18 | 80.80 | 83.75 | 0.00 | - | 1 | 21 | 37.55% |
| ALB260116P00200000 | 2024-03-21 12:45PM EDT | 200.00 | 79.69 | 89.15 | 91.90 | 0.00 | - | 1 | 1,040 | 45.22% |
| ALB260116P00210000 | 2024-02-29 11:32AM EDT | 210.00 | 79.80 | 83.40 | 85.80 | 0.00 | - | 1 | 102 | 0.00% |
| ALB260116P00220000 | 2023-11-01 9:39AM EDT | 220.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB260116P00270000 | 2023-10-20 10:59AM EDT | 270.00 | 127.95 | 140.70 | 144.80 | 0.00 | - | 9 | 0 | 0.00% |
| ALB260116P00280000 | 2023-10-19 2:10PM EDT | 280.00 | 136.52 | 150.60 | 154.50 | 0.00 | - | 10 | 0 | 0.00% |
