Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0708 -0,0035 (-0,32%) Bitcoin EUR
62.240,50 +463,17 (+0,75%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00110000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.41 | 0.25 | 0.46 | -1.21 | -74.69% | 404 | 614 | 44.92% |
| ALB240628C00110000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 1.09 | 0.93 | 1.14 | -1.31 | -54.58% | 185 | 83 | 43.07% |
| ALB240705C00110000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 1.59 | 1.37 | 1.77 | -1.45 | -47.70% | 42 | 35 | 42.65% |
| ALB240712C00110000 | 2024-06-14 3:37PM EDT | 2024-07-12 | 2.40 | 2.23 | 2.64 | -1.60 | -40.00% | 12 | 9 | 45.46% |
| ALB240719C00110000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 3.03 | 2.99 | 3.10 | -1.82 | -37.53% | 111 | 422 | 44.46% |
| ALB240726C00110000 | 2024-06-14 2:46PM EDT | 2024-07-26 | 3.55 | 2.70 | 3.85 | -1.95 | -35.45% | 5 | 7 | 46.24% |
| ALB240816C00110000 | 2024-06-14 3:25PM EDT | 2024-08-16 | 6.05 | 5.80 | 6.00 | -1.80 | -22.93% | 430 | 436 | 50.04% |
| ALB240920C00110000 | 2024-06-14 2:32PM EDT | 2024-09-20 | 7.75 | 7.70 | 7.90 | -2.14 | -21.64% | 76 | 246 | 49.50% |
| ALB241018C00110000 | 2024-06-14 10:01AM EDT | 2024-10-18 | 10.35 | 9.05 | 9.30 | -1.15 | -10.00% | 8 | 8 | 49.43% |
| ALB241220C00110000 | 2024-06-14 3:38PM EDT | 2024-12-20 | 12.40 | 11.50 | 12.65 | -2.05 | -14.19% | 51 | 22 | 51.61% |
| ALB250117C00110000 | 2024-06-14 3:38PM EDT | 2025-01-17 | 13.42 | 13.20 | 13.60 | -2.18 | -13.97% | 29 | 115 | 50.51% |
| ALB250321C00110000 | 2024-06-13 1:06PM EDT | 2025-03-21 | 17.82 | 15.40 | 15.85 | 0.00 | - | 1 | 12 | 50.62% |
| ALB250620C00110000 | 2024-06-14 11:49AM EDT | 2025-06-20 | 19.00 | 18.40 | 19.10 | -2.69 | -12.40% | 2 | 13 | 51.51% |
| ALB260116C00110000 | 2024-06-14 1:45PM EDT | 2026-01-16 | 23.80 | 23.65 | 24.25 | -2.40 | -9.16% | 5 | 56 | 51.31% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00110000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 6.95 | 5.60 | 7.00 | +3.51 | +102.03% | 787 | 5,961 | 46.48% |
| ALB240628P00110000 | 2024-06-14 3:23PM EDT | 2024-06-28 | 7.02 | 6.95 | 8.05 | +2.46 | +53.95% | 47 | 236 | 49.73% |
| ALB240705P00110000 | 2024-06-14 2:40PM EDT | 2024-07-05 | 7.87 | 7.10 | 8.85 | +2.46 | +45.47% | 38 | 41 | 49.61% |
| ALB240712P00110000 | 2024-06-14 12:53PM EDT | 2024-07-12 | 7.99 | 7.80 | 9.30 | +2.14 | +36.58% | 7 | 49 | 47.12% |
| ALB240719P00110000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 8.85 | 8.90 | 9.05 | +2.45 | +38.28% | 279 | 1,097 | 39.82% |
| ALB240726P00110000 | 2024-06-14 3:11PM EDT | 2024-07-26 | 9.30 | 8.75 | 10.05 | +2.40 | +34.78% | 8 | 66 | 44.04% |
| ALB240802P00110000 | 2024-06-14 9:41AM EDT | 2024-08-02 | 8.10 | 9.05 | 11.10 | +0.23 | +2.92% | 1 | 20 | 48.05% |
| ALB240816P00110000 | 2024-06-14 2:40PM EDT | 2024-08-16 | 11.18 | 11.25 | 11.50 | +2.17 | +24.08% | 67 | 1,017 | 44.70% |
| ALB240920P00110000 | 2024-06-14 3:45PM EDT | 2024-09-20 | 12.89 | 12.85 | 13.10 | +2.11 | +19.57% | 100 | 3,666 | 43.40% |
| ALB241018P00110000 | 2024-06-14 10:59AM EDT | 2024-10-18 | 13.85 | 13.90 | 14.20 | +2.00 | +16.88% | 25 | 15 | 42.84% |
| ALB241220P00110000 | 2024-06-14 3:18PM EDT | 2024-12-20 | 16.37 | 15.40 | 16.65 | +1.94 | +13.44% | 88 | 106 | 43.23% |
| ALB250117P00110000 | 2024-06-14 1:52PM EDT | 2025-01-17 | 17.07 | 17.05 | 18.00 | +3.07 | +21.93% | 41 | 3,009 | 44.58% |
| ALB250321P00110000 | 2024-06-13 12:22PM EDT | 2025-03-21 | 16.95 | 17.85 | 19.75 | 0.00 | - | 16 | 1,100 | 44.07% |
| ALB250620P00110000 | 2024-06-14 10:58AM EDT | 2025-06-20 | 20.86 | 20.05 | 21.50 | +2.15 | +11.49% | 2 | 277 | 42.49% |
| ALB260116P00110000 | 2024-06-14 10:45AM EDT | 2026-01-16 | 24.30 | 24.20 | 25.75 | +1.80 | +8.00% | 46 | 1,850 | 42.16% |
