Deutsche Märkte schließen in 7 Stunden 19 Minuten
DAX
15.402,18 +78,68 (+0,51%) Euro Stoxx 50
4.190,06 +28,50 (+0,68%) Dow Jones 30
33.666,34 +116,07 (+0,35%) Gold
1.890,00 +11,40 (+0,61%) EUR/USD
1,0608 +0,0040 (+0,38%) Bitcoin EUR
25.601,19 +686,02 (+2,75%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230929C00144000 | 2023-09-28 11:13AM EDT | 144.00 | 24.50 | 27.80 | 29.00 | +24.50 | - | 1 | 0 | 50.00% |
| ALB230929C00146000 | 2023-09-28 9:40AM EDT | 146.00 | 21.30 | 25.20 | 27.40 | +21.30 | - | 1 | 0 | 249.61% |
| ALB230929C00147000 | 2023-09-28 11:56AM EDT | 147.00 | 24.60 | 24.40 | 26.00 | +24.60 | - | 1 | 0 | 212.31% |
| ALB230929C00148000 | 2023-09-28 9:46AM EDT | 148.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB230929C00152500 | 2023-09-27 2:43PM EDT | 152.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB230929C00155000 | 2023-09-27 2:47PM EDT | 155.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB230929C00157500 | 2023-09-28 1:57PM EDT | 157.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB230929C00160000 | 2023-09-28 3:29PM EDT | 160.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| ALB230929C00162500 | 2023-09-28 2:54PM EDT | 162.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ALB230929C00165000 | 2023-09-28 3:58PM EDT | 165.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| ALB230929C00167500 | 2023-09-28 3:56PM EDT | 167.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| ALB230929C00170000 | 2023-09-28 3:53PM EDT | 170.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| ALB230929C00172500 | 2023-09-28 3:54PM EDT | 172.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.39% |
| ALB230929C00175000 | 2023-09-28 3:59PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| ALB230929C00177500 | 2023-09-28 3:58PM EDT | 177.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| ALB230929C00180000 | 2023-09-28 3:59PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ALB230929C00182500 | 2023-09-28 3:13PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ALB230929C00185000 | 2023-09-28 10:04AM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 25.00% |
| ALB230929C00187500 | 2023-09-26 12:51PM EDT | 187.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB230929C00190000 | 2023-09-28 11:40AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB230929C00192500 | 2023-09-21 12:15PM EDT | 192.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB230929C00195000 | 2023-09-26 12:17PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB230929C00197500 | 2023-09-26 3:23PM EDT | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230929C00200000 | 2023-09-27 11:49AM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230929C00202500 | 2023-09-19 11:18AM EDT | 202.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230929C00205000 | 2023-09-28 10:00AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALB230929C00207500 | 2023-09-15 10:53AM EDT | 207.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB230929C00210000 | 2023-09-28 9:38AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB230929C00212500 | 2023-09-22 10:50AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB230929C00215000 | 2023-09-21 2:37PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB230929C00220000 | 2023-09-28 11:44AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230929C00225000 | 2023-09-15 9:51AM EDT | 225.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230929C00230000 | 2023-09-08 1:16PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230929C00235000 | 2023-09-22 9:51AM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB230929C00240000 | 2023-09-18 12:14PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230929C00250000 | 2023-09-08 3:58PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB230929C00255000 | 2023-09-06 11:00AM EDT | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB230929C00260000 | 2023-09-07 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230929C00265000 | 2023-09-06 3:36PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 100.00% |
| ALB230929C00270000 | 2023-09-06 12:02PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB230929C00275000 | 2023-08-29 9:58AM EDT | 275.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 4 | 315.63% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230929P00120000 | 2023-09-26 11:06AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB230929P00125000 | 2023-09-21 10:00AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB230929P00130000 | 2023-09-21 9:59AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB230929P00135000 | 2023-09-21 1:48PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB230929P00140000 | 2023-09-28 9:35AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALB230929P00145000 | 2023-09-25 2:56PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB230929P00148000 | 2023-09-26 12:06PM EDT | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB230929P00149000 | 2023-09-25 10:30AM EDT | 149.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ALB230929P00150000 | 2023-09-28 9:37AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALB230929P00152500 | 2023-09-28 3:51PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB230929P00155000 | 2023-09-28 2:22PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ALB230929P00157500 | 2023-09-28 3:03PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ALB230929P00160000 | 2023-09-28 3:53PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| ALB230929P00162500 | 2023-09-28 3:43PM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| ALB230929P00165000 | 2023-09-28 3:37PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| ALB230929P00167500 | 2023-09-28 3:33PM EDT | 167.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| ALB230929P00170000 | 2023-09-28 3:58PM EDT | 170.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| ALB230929P00172500 | 2023-09-28 3:37PM EDT | 172.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ALB230929P00175000 | 2023-09-28 3:50PM EDT | 175.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| ALB230929P00177500 | 2023-09-28 1:51PM EDT | 177.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB230929P00180000 | 2023-09-28 2:54PM EDT | 180.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ALB230929P00182500 | 2023-09-28 2:55PM EDT | 182.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ALB230929P00185000 | 2023-09-28 9:42AM EDT | 185.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB230929P00187500 | 2023-09-28 1:11PM EDT | 187.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB230929P00190000 | 2023-09-28 3:59PM EDT | 190.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB230929P00192500 | 2023-09-22 3:55PM EDT | 192.50 | 24.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB230929P00195000 | 2023-09-22 9:59AM EDT | 195.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB230929P00197500 | 2023-09-18 10:24AM EDT | 197.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB230929P00200000 | 2023-09-19 10:01AM EDT | 200.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB230929P00205000 | 2023-09-20 3:04PM EDT | 205.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| ALB230929P00210000 | 2023-09-28 11:45AM EDT | 210.00 | 37.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB230929P00215000 | 2023-09-06 3:59PM EDT | 215.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB230929P00220000 | 2023-08-29 1:48PM EDT | 220.00 | 23.22 | 47.00 | 47.90 | 0.00 | - | 1 | 0 | 248.83% |
| ALB230929P00225000 | 2023-09-11 9:48AM EDT | 225.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB230929P00260000 | 2023-09-27 9:36AM EDT | 260.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
