Deutsche Märkte schließen in 5 Stunden 10 Minuten

Albemarle Corporation (ALB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
118,55+3,73 (+3,25%)
Börsenschluss: 04:00PM EST
119,05 +0,50 (+0,42%)
Vorbörslich: 06:10AM EST
In the money
Anzeigen:ListeStellage
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240223C000900002024-02-13 10:30AM EST90.0023.000.000.000.00-1000.00%
ALB240223C000950002024-02-15 10:10AM EST95.0027.570.000.000.00-100.00%
ALB240223C000990002024-02-14 1:00PM EST99.0015.350.000.000.00-200.00%
ALB240223C001000002024-02-21 3:28PM EST100.0018.000.000.000.00-300.00%
ALB240223C001010002024-02-14 12:47PM EST101.0013.700.000.000.00-200.00%
ALB240223C001020002024-02-14 1:46PM EST102.0013.050.000.000.00-200.00%
ALB240223C001030002024-02-14 1:40PM EST103.0012.200.000.000.00-200.00%
ALB240223C001040002024-02-21 9:48AM EST104.0011.600.000.000.00-100.00%
ALB240223C001050002024-02-20 9:36AM EST105.0013.210.000.000.00-4800.00%
ALB240223C001060002024-02-20 11:23AM EST106.008.740.000.000.00-500.00%
ALB240223C001070002024-02-20 9:30AM EST107.0015.300.000.000.00-100.00%
ALB240223C001080002024-02-14 2:38PM EST108.009.300.000.000.00-1300.00%
ALB240223C001090002024-02-14 3:46PM EST109.009.200.000.000.00-3900.00%
ALB240223C001100002024-02-21 2:20PM EST110.009.600.000.000.00-4200.00%
ALB240223C001110002024-02-21 9:56AM EST111.005.200.000.000.00-100.00%
ALB240223C001120002024-02-21 10:51AM EST112.004.940.000.000.00-400.00%
ALB240223C001130002024-02-21 12:04PM EST113.005.000.000.000.00-300.00%
ALB240223C001140002024-02-21 1:09PM EST114.005.700.000.000.00-11800.00%
ALB240223C001150002024-02-21 3:53PM EST115.004.350.000.000.00-9400.00%
ALB240223C001160002024-02-21 1:44PM EST116.005.020.000.000.00-7300.00%
ALB240223C001170002024-02-21 2:23PM EST117.003.470.000.000.00-51300.00%
ALB240223C001180002024-02-21 3:56PM EST118.002.490.000.000.00-9000.00%
ALB240223C001190002024-02-21 3:51PM EST119.002.060.000.000.00-15101.56%
ALB240223C001200002024-02-21 3:55PM EST120.001.740.000.000.00-56906.25%
ALB240223C001210002024-02-21 3:57PM EST121.001.360.000.000.00-15206.25%
ALB240223C001220002024-02-21 3:59PM EST122.001.050.000.000.00-84012.50%
ALB240223C001230002024-02-21 2:27PM EST123.001.050.000.000.00-123012.50%
ALB240223C001240002024-02-21 3:31PM EST124.000.620.000.000.00-84012.50%
ALB240223C001250002024-02-21 3:51PM EST125.000.480.000.000.00-180012.50%
ALB240223C001260002024-02-21 3:50PM EST126.000.350.000.000.00-89025.00%
ALB240223C001270002024-02-21 3:59PM EST127.000.300.000.000.00-41025.00%
ALB240223C001280002024-02-21 2:10PM EST128.000.380.000.000.00-46025.00%
ALB240223C001290002024-02-21 3:47PM EST129.000.150.000.000.00-12025.00%
ALB240223C001300002024-02-21 3:27PM EST130.000.100.000.000.00-79025.00%
ALB240223C001310002024-02-21 3:41PM EST131.000.080.000.000.00-81025.00%
ALB240223C001320002024-02-21 1:45PM EST132.000.180.000.000.00-1025.00%
ALB240223C001330002024-02-21 1:27PM EST133.000.170.000.000.00-64025.00%
ALB240223C001340002024-02-21 1:28PM EST134.000.110.000.000.00-6050.00%
ALB240223C001350002024-02-21 3:21PM EST135.000.040.000.000.00-819050.00%
ALB240223C001360002024-02-21 1:18PM EST136.000.050.000.000.00-1050.00%
ALB240223C001370002024-02-20 11:37AM EST137.000.050.000.000.00-4050.00%
ALB240223C001380002024-02-20 9:36AM EST138.000.160.000.000.00-4050.00%
ALB240223C001390002024-02-21 9:32AM EST139.000.080.000.000.00-1050.00%
ALB240223C001400002024-02-21 10:48AM EST140.000.030.000.000.00-4050.00%
ALB240223C001410002024-02-21 1:05PM EST141.000.090.000.000.00-1050.00%
ALB240223C001420002024-02-20 9:37AM EST142.000.060.000.000.00-7050.00%
ALB240223C001430002024-02-21 12:52PM EST143.000.030.000.000.00-3050.00%
ALB240223C001440002024-02-16 2:26PM EST144.000.230.000.000.00-18050.00%
ALB240223C001450002024-02-21 11:19AM EST145.000.020.000.000.00-20050.00%
ALB240223C001460002024-02-20 12:50PM EST146.000.010.000.000.00-6050.00%
ALB240223C001470002024-02-20 9:38AM EST147.000.070.000.000.00-6050.00%
ALB240223C001480002024-02-16 1:29PM EST148.000.100.000.000.00-2050.00%
ALB240223C001490002024-02-16 11:22AM EST149.000.130.000.000.00-9050.00%
ALB240223C001500002024-02-21 1:28PM EST150.000.020.000.000.00-4050.00%
ALB240223C001525002024-02-13 1:01PM EST152.500.200.000.000.00-6050.00%
ALB240223C001550002024-02-13 3:24PM EST155.000.200.000.000.00-8050.00%
ALB240223C001575002024-02-16 2:21PM EST157.500.060.000.000.00-1050.00%
ALB240223C001600002024-02-16 11:34AM EST160.000.040.000.000.00-18050.00%
ALB240223C001625002024-02-05 2:00PM EST162.500.110.000.000.00-1050.00%
ALB240223C001650002024-02-16 10:51AM EST165.000.070.000.000.00-5050.00%
ALB240223C001700002024-02-15 9:41AM EST170.000.700.000.000.00-1050.00%
ALB240223C001800002024-02-21 3:59PM EST180.000.010.000.000.00-2050.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ALB240223P000800002024-02-15 2:44PM EST80.000.010.000.000.00-4050.00%
ALB240223P000850002024-02-20 10:11AM EST85.000.010.000.000.00-33050.00%
ALB240223P000900002024-02-16 12:40PM EST90.000.080.000.000.00-408050.00%
ALB240223P000950002024-02-20 11:39AM EST95.000.030.000.000.00-5050.00%
ALB240223P000990002024-02-20 12:22PM EST99.000.070.000.000.00-507050.00%
ALB240223P001000002024-02-21 3:54PM EST100.000.010.000.000.00-10050.00%
ALB240223P001010002024-02-21 10:47AM EST101.000.030.000.000.00-12050.00%
ALB240223P001020002024-02-21 10:03AM EST102.000.030.000.000.00-8050.00%
ALB240223P001030002024-02-21 12:27PM EST103.000.040.000.000.00-39050.00%
ALB240223P001040002024-02-21 2:26PM EST104.000.010.000.000.00-13050.00%
ALB240223P001050002024-02-21 2:29PM EST105.000.050.000.000.00-23050.00%
ALB240223P001060002024-02-21 3:59PM EST106.000.050.000.000.00-7025.00%
ALB240223P001070002024-02-21 3:59PM EST107.000.070.000.000.00-117025.00%
ALB240223P001080002024-02-21 12:59PM EST108.000.100.000.000.00-55025.00%
ALB240223P001090002024-02-21 3:20PM EST109.000.200.000.000.00-7025.00%
ALB240223P001100002024-02-21 3:59PM EST110.000.180.000.000.00-247025.00%
ALB240223P001110002024-02-21 2:26PM EST111.000.410.000.000.00-52025.00%
ALB240223P001120002024-02-21 3:49PM EST112.000.470.000.000.00-110025.00%
ALB240223P001130002024-02-21 3:17PM EST113.000.680.000.000.00-86012.50%
ALB240223P001140002024-02-21 3:50PM EST114.000.810.000.000.00-56012.50%
ALB240223P001150002024-02-21 3:54PM EST115.001.000.000.000.00-122012.50%
ALB240223P001160002024-02-21 3:34PM EST116.001.400.000.000.00-15006.25%
ALB240223P001170002024-02-21 3:59PM EST117.001.630.000.000.00-4506.25%
ALB240223P001180002024-02-21 3:10PM EST118.002.330.000.000.00-17901.56%
ALB240223P001190002024-02-21 3:18PM EST119.003.030.000.000.00-6900.00%
ALB240223P001200002024-02-21 3:18PM EST120.003.560.000.000.00-25100.00%
ALB240223P001210002024-02-21 1:55PM EST121.003.150.000.000.00-2100.00%
ALB240223P001220002024-02-21 2:49PM EST122.004.400.000.000.00-3200.00%
ALB240223P001230002024-02-21 2:24PM EST123.005.100.000.000.00-1500.00%
ALB240223P001240002024-02-20 11:37AM EST124.009.950.000.000.00-3700.00%
ALB240223P001250002024-02-21 12:32PM EST125.007.800.000.000.00-3100.00%
ALB240223P001260002024-02-21 3:45PM EST126.008.500.000.000.00-7000.00%
ALB240223P001270002024-02-21 10:54AM EST127.0011.000.000.000.00-100.00%
ALB240223P001280002024-02-21 3:07PM EST128.009.770.000.000.00-600.00%
ALB240223P001290002024-02-21 1:37PM EST129.009.230.000.000.00-1200.00%
ALB240223P001300002024-02-21 10:49AM EST130.0014.040.000.000.00-1200.00%
ALB240223P001310002024-02-16 1:15PM EST131.008.620.000.000.00-500.00%
ALB240223P001320002024-02-16 10:47AM EST132.008.500.000.000.00-100.00%
ALB240223P001330002024-02-20 1:54PM EST133.0018.350.000.000.00-500.00%
ALB240223P001340002024-02-13 3:16PM EST134.0023.800.000.000.00-3000.00%
ALB240223P001350002024-02-21 11:28AM EST135.0018.480.000.000.00-600.00%
ALB240223P001360002024-01-16 11:34AM EST136.0013.8217.5019.850.00--0175.29%
ALB240223P001370002024-01-23 12:27PM EST137.0017.300.000.000.00-500.00%
ALB240223P001380002024-02-01 12:54PM EST138.0021.840.000.000.00-100.00%
ALB240223P001390002024-02-07 2:53PM EST139.0023.740.000.000.00-100.00%
ALB240223P001400002024-02-16 10:08AM EST140.0018.870.000.000.00-400.00%
ALB240223P001420002024-01-31 10:26AM EST142.0023.600.000.000.00--00.00%
ALB240223P001430002024-01-29 3:36PM EST143.0021.500.000.000.00-300.00%
ALB240223P001460002024-01-22 9:30AM EST146.0032.720.000.000.00-100.00%
ALB240223P001470002024-02-20 9:30AM EST147.0026.100.000.000.00-200.00%
ALB240223P001500002024-01-11 10:22AM EST150.0022.3233.6536.450.00-11357.67%
ALB240223P001600002024-01-18 9:34AM EST160.0039.4035.7039.450.00-100.00%
ALB240223P001950002024-02-07 11:49AM EST195.0079.300.000.000.00--00.00%