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 -0,70 (-0,03%) EUR/USD
1,0708 -0,0035 (-0,32%) Bitcoin EUR
62.176,54 +339,68 (+0,55%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00115000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.17 | 0.12 | 0.23 | -0.32 | -65.31% | 523 | 1,266 | 51.86% |
| ALB240628C00115000 | 2024-06-14 3:09PM EDT | 2024-06-28 | 0.42 | 0.35 | 1.42 | -0.72 | -63.16% | 115 | 85 | 54.35% |
| ALB240705C00115000 | 2024-06-14 12:45PM EDT | 2024-07-05 | 0.75 | 0.65 | 0.85 | -0.77 | -50.66% | 25 | 21 | 43.21% |
| ALB240712C00115000 | 2024-06-13 3:56PM EDT | 2024-07-12 | 2.40 | 0.97 | 1.95 | 0.00 | - | 66 | 53 | 50.98% |
| ALB240719C00115000 | 2024-06-14 3:23PM EDT | 2024-07-19 | 1.87 | 1.75 | 2.02 | -1.15 | -38.08% | 188 | 495 | 46.12% |
| ALB240726C00115000 | 2024-06-13 3:09PM EDT | 2024-07-26 | 2.75 | 1.60 | 2.72 | -0.84 | -23.40% | 1 | 52 | 48.15% |
| ALB240816C00115000 | 2024-06-14 2:58PM EDT | 2024-08-16 | 4.36 | 4.15 | 4.40 | -1.28 | -22.70% | 53 | 199 | 50.24% |
| ALB240920C00115000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 6.00 | 6.00 | 6.20 | -1.80 | -23.08% | 55 | 461 | 49.15% |
| ALB241018C00115000 | 2024-06-13 11:34AM EDT | 2024-10-18 | 9.50 | 7.30 | 7.55 | 0.00 | - | 70 | 69 | 49.06% |
| ALB241220C00115000 | 2024-06-14 2:49PM EDT | 2024-12-20 | 10.67 | 9.70 | 10.60 | -1.81 | -14.50% | 14 | 31 | 50.44% |
| ALB250117C00115000 | 2024-06-13 3:49PM EDT | 2025-01-17 | 11.50 | 10.60 | 11.90 | -1.81 | -13.60% | 10 | 552 | 51.17% |
| ALB250321C00115000 | 2024-06-14 3:53PM EDT | 2025-03-21 | 13.75 | 13.35 | 15.35 | -1.85 | -11.86% | 5 | 37 | 51.81% |
| ALB250620C00115000 | 2024-06-14 11:04AM EDT | 2025-06-20 | 18.25 | 16.70 | 17.05 | -1.55 | -7.83% | 7 | 12 | 51.06% |
| ALB260116C00115000 | 2024-06-14 2:57PM EDT | 2026-01-16 | 22.15 | 22.00 | 22.60 | -1.92 | -7.98% | 7 | 86 | 51.27% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00115000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 11.43 | 11.00 | 12.95 | +3.78 | +49.41% | 205 | 2,670 | 66.50% |
| ALB240628P00115000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 11.77 | 10.85 | 12.50 | +3.62 | +44.42% | 117 | 419 | 56.86% |
| ALB240705P00115000 | 2024-06-14 3:34PM EDT | 2024-07-05 | 11.60 | 11.65 | 13.00 | +3.25 | +38.92% | 24 | 40 | 53.27% |
| ALB240712P00115000 | 2024-06-14 11:45AM EDT | 2024-07-12 | 11.96 | 11.00 | 12.80 | +5.01 | +72.09% | 5 | 21 | 43.38% |
| ALB240719P00115000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 12.64 | 12.05 | 13.40 | +3.19 | +33.76% | 40 | 497 | 45.03% |
| ALB240726P00115000 | 2024-06-13 11:11AM EDT | 2024-07-26 | 9.20 | 12.70 | 14.30 | 0.00 | - | 1 | 2 | 48.93% |
| ALB240816P00115000 | 2024-06-14 1:27PM EDT | 2024-08-16 | 14.90 | 13.40 | 15.00 | +2.92 | +24.37% | 25 | 550 | 44.50% |
| ALB240920P00115000 | 2024-06-14 2:34PM EDT | 2024-09-20 | 15.97 | 15.35 | 17.10 | +2.47 | +18.30% | 12 | 778 | 46.25% |
| ALB241018P00115000 | 2024-06-14 1:40PM EDT | 2024-10-18 | 17.01 | 17.10 | 17.45 | +2.91 | +20.64% | 8 | 2,126 | 42.27% |
| ALB241220P00115000 | 2024-06-14 11:50AM EDT | 2024-12-20 | 19.15 | 18.70 | 20.50 | +2.02 | +11.79% | 18 | 86 | 45.04% |
| ALB250117P00115000 | 2024-06-14 2:00PM EDT | 2025-01-17 | 20.20 | 19.45 | 21.25 | +2.30 | +12.85% | 7 | 9,958 | 44.41% |
| ALB250321P00115000 | 2024-06-13 2:23PM EDT | 2025-03-21 | 19.50 | 21.70 | 22.30 | 0.00 | - | 8 | 155 | 42.01% |
| ALB250620P00115000 | 2024-06-07 11:58AM EDT | 2025-06-20 | 19.00 | 23.00 | 24.50 | 0.00 | - | 1 | 45 | 41.79% |
| ALB260116P00115000 | 2024-06-14 3:47PM EDT | 2026-01-16 | 28.40 | 26.45 | 28.75 | +4.95 | +21.11% | 2 | 84 | 41.56% |
