Deutsche Märkte geschlossen

Albemarle Corporation (ALB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
142,80+4,95 (+3,59%)
Börsenschluss: 04:00PM EST
142,00 -0,80 (-0,56%)
Nachbörse: 07:21PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240308C001000002024-02-28 3:16PM EST100.0031.5041.2544.400.00-11499.22%
ALB240308C001010002024-02-22 10:52AM EST101.0018.4840.3543.500.00-11118.75%
ALB240308C001050002024-03-01 11:22AM EST105.0037.4836.3539.45+22.36+147.88%4040103.52%
ALB240308C001060002024-02-13 10:00AM EST106.0011.4535.3038.450.00--196.88%
ALB240308C001070002024-02-08 11:43AM EST107.0012.6034.0037.750.00-1294.14%
ALB240308C001080002024-03-01 11:22AM EST108.0034.5033.3036.40+21.79+171.44%404186.72%
ALB240308C001090002024-02-08 11:54AM EST109.0011.1032.0035.500.00--1166.41%
ALB240308C001100002024-03-01 10:00AM EST110.0030.5031.2034.75+19.50+177.27%12397.85%
ALB240308C001110002024-02-22 1:10PM EST111.0010.1530.2033.450.00-12672.66%
ALB240308C001120002024-02-27 9:37AM EST112.0018.0029.3532.750.00-102397.95%
ALB240308C001130002024-02-26 3:02PM EST113.009.8128.3531.250.00-525142.72%
ALB240308C001140002024-03-01 11:01AM EST114.0028.1627.2030.40+12.16+76.00%314142.87%
ALB240308C001150002024-03-01 3:39PM EST115.0027.9026.7029.35+10.23+57.89%223787.21%
ALB240308C001160002024-02-28 9:31AM EST116.0023.5425.3528.45+8.34+54.87%1773.63%
ALB240308C001170002024-02-27 9:54AM EST117.0024.9724.6527.35+12.54+100.88%12379.69%
ALB240308C001180002024-03-01 3:13PM EST118.0023.9023.9026.05+3.04+14.57%113075.00%
ALB240308C001190002024-03-01 3:31PM EST119.0023.8622.8024.80+9.36+64.55%339106.54%
ALB240308C001200002024-02-29 2:55PM EST120.0017.8021.7524.250.00-227271.09%
ALB240308C001210002024-03-01 3:33PM EST121.0022.0021.3523.35+4.47+25.50%53384.72%
ALB240308C001220002024-03-01 3:00PM EST122.0021.0020.4522.35+5.28+33.59%533383.20%
ALB240308C001230002024-03-01 9:47AM EST123.0015.9818.7520.95+0.19+1.20%56995.90%
ALB240308C001240002024-02-29 9:30AM EST124.0013.4518.3020.600.00-11878.17%
ALB240308C001250002024-03-01 3:47PM EST125.0017.6417.7019.35+3.84+27.83%4711677.05%
ALB240308C001260002024-03-01 3:30PM EST126.0017.2516.7017.90+4.13+31.48%394766.65%
ALB240308C001270002024-02-29 2:01PM EST127.0015.2515.0017.00+2.54+19.98%57451.47%
ALB240308C001280002024-03-01 12:23PM EST128.0014.5015.0016.40+2.50+20.83%64071.29%
ALB240308C001290002024-03-01 3:55PM EST129.0014.5013.8515.25+3.62+33.27%14763.97%
ALB240308C001300002024-03-01 3:47PM EST130.0013.0613.1513.90+3.29+33.67%5816759.86%
ALB240308C001310002024-03-01 3:20PM EST131.0012.2612.2013.70+3.66+42.56%413765.82%
ALB240308C001320002024-02-29 2:52PM EST132.007.6010.7012.050.00-798764.01%
ALB240308C001330002024-03-01 2:59PM EST133.0010.7010.3010.90+3.85+56.20%2029550.98%
ALB240308C001340002024-03-01 12:31PM EST134.008.759.6510.05+2.35+36.72%2813752.34%
ALB240308C001350002024-03-01 3:21PM EST135.008.808.859.60+3.10+54.39%3128255.13%
ALB240308C001360002024-03-01 3:05PM EST136.007.948.108.40+2.84+55.69%94851.37%
ALB240308C001370002024-03-01 3:46PM EST137.007.227.357.65+2.66+58.33%124250.98%
ALB240308C001380002024-03-01 3:30PM EST138.006.956.656.95+2.68+62.76%7810250.85%
ALB240308C001400002024-03-01 3:31PM EST140.005.205.355.65+2.00+62.50%21723450.49%
ALB240308C001410002024-03-01 3:34PM EST141.004.774.805.05+1.82+61.69%13510450.51%
ALB240308C001420002024-03-01 3:57PM EST142.004.404.304.55+1.88+74.60%679851.00%
ALB240308C001430002024-03-01 3:58PM EST143.003.803.804.00+1.57+70.40%2863550.66%
ALB240308C001450002024-03-01 3:58PM EST145.003.022.943.30+1.28+73.56%1,43016651.93%
ALB240308C001500002024-03-01 3:51PM EST150.001.481.461.74+0.56+60.87%40418552.78%
ALB240308C001550002024-03-01 3:59PM EST155.000.770.690.77+0.37+92.50%469153.13%
ALB240308C001600002024-03-01 3:59PM EST160.000.330.330.37+0.11+50.00%916655.27%
ALB240308C001650002024-03-01 2:56PM EST165.000.150.120.21+0.02+15.38%662257.32%
ALB240308C001700002024-03-01 12:44PM EST170.000.100.050.14+0.03+42.86%6961.13%
ALB240308C001800002024-02-20 12:51PM EST180.000.010.010.130.00--1574.22%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240308P000750002024-02-23 10:29AM EST75.000.050.000.000.00-310350.00%
ALB240308P000850002024-03-01 3:22PM EST85.000.010.000.01-0.39-97.50%111121.88%
ALB240308P000900002024-02-29 10:01AM EST90.000.010.000.000.00-145550.00%
ALB240308P000950002024-02-27 10:21AM EST95.000.050.000.000.00-14450.00%
ALB240308P000990002024-02-26 12:04PM EST99.000.010.000.17-0.07-87.50%11118.36%
ALB240308P001000002024-03-01 3:40PM EST100.000.030.010.09+0.01+50.00%1,2301,986107.81%
ALB240308P001010002024-02-27 10:43AM EST101.000.050.000.000.00-51050.00%
ALB240308P001020002024-02-29 3:26PM EST102.000.080.000.000.00-652950.00%
ALB240308P001030002024-02-27 10:32AM EST103.000.080.000.000.00-4120950.00%
ALB240308P001040002024-02-27 9:32AM EST104.000.080.000.000.00-112250.00%
ALB240308P001050002024-03-01 12:18PM EST105.000.030.000.00-0.01-25.00%112750.00%
ALB240308P001060002024-02-29 10:03AM EST106.000.050.000.20-0.05-50.00%127100.78%
ALB240308P001070002024-03-01 11:25AM EST107.000.070.000.22-0.03-30.00%24599.22%
ALB240308P001080002024-02-29 12:03PM EST108.000.050.000.000.00-203050.00%
ALB240308P001090002024-02-29 12:06PM EST109.000.190.001.280.00-20396129.30%
ALB240308P001100002024-03-01 9:30AM EST110.000.050.000.110.00-135482.42%
ALB240308P001110002024-02-29 2:54PM EST111.000.120.001.280.00-1173122.27%
ALB240308P001120002024-02-28 11:53AM EST112.000.160.010.000.00-419559.38%
ALB240308P001130002024-03-01 9:53AM EST113.000.050.010.73-0.03-37.50%4111102.34%
ALB240308P001140002024-02-29 12:06PM EST114.000.230.010.000.00-205156.25%
ALB240308P001150002024-02-29 3:14PM EST115.000.500.010.17+0.40+400.00%1512375.00%
ALB240308P001160002024-03-01 10:47AM EST116.000.140.011.29-0.04-22.22%135105.32%
ALB240308P001170002024-02-29 12:53PM EST117.000.360.010.000.00-25750.00%
ALB240308P001180002024-02-29 10:56AM EST118.000.100.001.300.00-48698.49%
ALB240308P001190002024-03-01 10:55AM EST119.000.060.020.71-0.07-53.85%14383.30%
ALB240308P001200002024-03-01 2:47PM EST120.000.090.050.19-0.09-50.00%2521965.04%
ALB240308P001210002024-02-29 10:07AM EST121.000.090.030.35-0.15-62.50%24567.58%
ALB240308P001220002024-03-01 1:43PM EST122.000.140.030.16-0.11-44.00%236357.42%
ALB240308P001230002024-03-01 3:33PM EST123.000.100.070.13-0.14-58.33%169155.47%
ALB240308P001240002024-03-01 11:18AM EST124.000.100.100.49-0.28-73.68%44764.75%
ALB240308P001250002024-03-01 3:51PM EST125.000.150.110.29-0.27-64.29%269657.03%
ALB240308P001260002024-03-01 3:53PM EST126.000.160.070.24-0.34-68.00%33451.66%
ALB240308P001270002024-03-01 3:35PM EST127.000.200.160.24-0.41-67.21%51351.47%
ALB240308P001280002024-03-01 11:37AM EST128.000.250.200.25-0.51-67.11%36050.98%
ALB240308P001290002024-03-01 1:59PM EST129.000.310.230.30-0.51-62.20%29450.15%
ALB240308P001300002024-03-01 3:51PM EST130.000.360.310.45-0.79-68.70%2923050.00%
ALB240308P001310002024-03-01 10:06AM EST131.000.820.390.45-0.47-36.43%211749.02%
ALB240308P001320002024-03-01 3:45PM EST132.000.570.490.58-1.04-64.60%1619749.32%
ALB240308P001350002024-03-01 3:59PM EST135.000.980.941.03-1.52-60.80%31724348.12%
ALB240308P001400002024-03-01 3:56PM EST140.002.422.402.52-2.78-53.46%1432748.07%