Deutsche Märkte geschlossen

Albemarle Corporation (ALB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
272,00+2,32 (+0,86%)
Ab 12:03PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB221021C001700002022-09-21 10:36AM EDT170.00122.0099.00102.500.00-2293.95%
ALB221021C001750002022-09-21 11:08AM EDT175.00115.9093.8097.500.00--188.87%
ALB221021C001850002022-08-24 9:43AM EDT185.00102.500.000.000.00--10.00%
ALB221021C002000002022-09-28 9:49AM EDT200.0070.3870.3073.30+6.88+10.83%3778.66%
ALB221021C002100002022-09-22 9:48AM EDT210.0073.1061.4063.500.00-1055.18%
ALB221021C002200002022-09-27 12:35PM EDT220.0051.3051.8053.300.00-11358.47%
ALB221021C002300002022-09-27 9:51AM EDT230.0047.5043.2045.200.00-23656.40%
ALB221021C002400002022-09-27 1:50PM EDT240.0033.6035.0036.600.00-2055.58%
ALB221021C002500002022-09-28 9:37AM EDT250.0028.0927.2029.20+1.09+4.04%28754.93%
ALB221021C002600002022-09-28 11:03AM EDT260.0021.1021.4022.10-1.20-5.38%6813955.15%
ALB221021C002700002022-09-28 9:55AM EDT270.0016.2015.6016.400.00-9054.07%
ALB221021C002800002022-09-28 11:24AM EDT280.0011.3010.5011.60+0.30+2.73%16052.12%
ALB221021C002900002022-09-28 11:15AM EDT290.007.607.207.80+0.10+1.33%3582351.50%
ALB221021C003000002022-09-28 11:39AM EDT300.004.804.705.50-0.60-11.11%4169351.90%
ALB221021C003100002022-09-28 10:52AM EDT310.003.353.003.70-0.25-6.94%31,09952.05%
ALB221021C003200002022-09-28 10:24AM EDT320.002.052.002.25-0.15-6.82%657552.04%
ALB221021C003300002022-09-28 9:49AM EDT330.001.351.251.75-0.15-10.00%449953.71%
ALB221021C003400002022-09-28 9:38AM EDT340.000.910.701.05-0.14-13.33%634853.08%
ALB221021C003500002022-09-27 3:23PM EDT350.000.620.300.850.00-726753.96%
ALB221021C003600002022-09-27 3:23PM EDT360.000.420.150.000.00-236825.00%
ALB221021C003700002022-09-27 3:25PM EDT370.000.230.000.000.00-3419925.00%
ALB221021C003800002022-09-23 3:52PM EDT380.000.290.000.000.00-28225.00%
ALB221021C003900002022-09-27 3:29PM EDT390.000.100.000.000.00-11625.00%
ALB221021C004000002022-09-27 3:12PM EDT400.000.100.000.100.00-121055.66%
ALB221021C004100002022-09-20 3:56PM EDT410.000.170.000.000.00-102225.00%
ALB221021C004200002022-09-13 1:01PM EDT420.000.500.000.350.00-83071.09%
ALB221021C004300002022-09-27 3:25PM EDT430.000.030.000.050.00-5669760.94%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB221021P001400002022-09-16 10:01AM EDT140.000.100.000.300.00-10108.30%
ALB221021P001450002022-09-14 3:02PM EDT145.000.050.000.200.00-4498.24%
ALB221021P001500002022-09-28 10:33AM EDT150.000.050.000.10-0.05-50.00%497986.52%
ALB221021P001550002022-09-16 10:25AM EDT155.000.520.000.400.00-24996.48%
ALB221021P001600002022-09-28 11:19AM EDT160.000.100.050.300.00-10089.94%
ALB221021P001650002022-09-27 1:22PM EDT165.000.200.000.000.00-52050.00%
ALB221021P001700002022-09-23 3:48PM EDT170.000.320.050.550.00-10011486.91%
ALB221021P001750002022-09-28 10:22AM EDT175.000.340.000.60+0.09+36.00%14482.13%
ALB221021P001800002022-09-27 9:39AM EDT180.000.500.150.000.00-12464.65%
ALB221021P001850002022-09-28 10:22AM EDT185.000.690.000.00-0.11-13.75%27325.00%
ALB221021P001900002022-09-28 10:22AM EDT190.000.880.001.55-0.22-20.00%25080.42%
ALB221021P001950002022-09-27 1:36PM EDT195.001.000.000.000.00-531925.00%
ALB221021P002000002022-09-28 11:44AM EDT200.001.250.951.40-0.07-5.30%71,63576.95%
ALB221021P002100002022-09-28 10:09AM EDT210.002.101.551.90+0.23+12.30%53655573.24%
ALB221021P002200002022-09-28 11:46AM EDT220.002.452.402.80-0.30-10.91%1,392070.41%
ALB221021P002300002022-09-28 9:30AM EDT230.003.903.604.00-0.10-2.50%214667.41%
ALB221021P002400002022-09-28 10:06AM EDT240.005.705.205.50-0.10-1.72%143463.90%
ALB221021P002500002022-09-28 9:30AM EDT250.008.507.408.10+0.25+3.03%51,70061.77%
ALB221021P002600002022-09-28 11:22AM EDT260.0011.3010.7011.60-0.50-4.24%3181360.56%
ALB221021P002700002022-09-28 11:44AM EDT270.0015.7015.0015.70+0.10+0.64%2058.97%
ALB221021P002800002022-09-27 11:21AM EDT280.0019.0020.1021.400.00-2218058.30%
ALB221021P002900002022-09-28 9:33AM EDT290.0031.9026.7028.00+7.50+30.74%110558.67%
ALB221021P003000002022-09-27 2:27PM EDT300.0036.5034.2035.300.00-4059.09%
ALB221021P003100002022-09-26 3:36PM EDT310.0046.1042.0044.700.00-14562.14%
ALB221021P003200002022-09-23 9:30AM EDT320.0056.6050.6052.900.00-4062.09%
ALB221021P003300002022-09-13 9:49AM EDT330.0042.8359.9062.000.00-2164.47%
ALB221021P003400002022-08-30 10:26AM EDT340.0063.0069.4072.300.00-1970.41%
ALB221021P003600002022-09-14 12:12PM EDT360.0056.4089.0092.500.00-1081.79%
ALB221021P004000002022-08-31 9:34AM EDT400.00130.50128.80132.500.00--0101.90%
ALB221021P004100002022-09-02 9:33AM EDT410.00149.00138.50141.900.00-10102.32%