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
62.251,07 +499,55 (+0,81%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00125000 | 2024-06-14 12:14PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.17 | 0.00 | - | 9 | 1,849 | 75.78% |
| ALB240628C00125000 | 2024-06-14 12:25PM EDT | 2024-06-28 | 0.13 | 0.11 | 0.26 | -0.10 | -43.48% | 43 | 55 | 56.45% |
| ALB240705C00125000 | 2024-06-14 1:25PM EDT | 2024-07-05 | 0.22 | 0.13 | 0.31 | -0.24 | -52.17% | 2 | 33 | 50.29% |
| ALB240712C00125000 | 2024-06-14 3:30PM EDT | 2024-07-12 | 0.41 | 0.16 | 0.44 | -0.30 | -42.25% | 50 | 55 | 46.78% |
| ALB240719C00125000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 0.70 | 0.48 | 0.69 | -0.34 | -32.69% | 92 | 549 | 46.51% |
| ALB240726C00125000 | 2024-06-13 3:33PM EDT | 2024-07-26 | 1.34 | 0.74 | 1.00 | 0.00 | - | 2 | 3 | 46.88% |
| ALB240816C00125000 | 2024-06-14 2:29PM EDT | 2024-08-16 | 2.35 | 1.91 | 2.30 | -0.75 | -24.19% | 8 | 819 | 50.15% |
| ALB240920C00125000 | 2024-06-14 2:34PM EDT | 2024-09-20 | 3.79 | 3.60 | 3.75 | -0.96 | -20.21% | 6 | 1,001 | 48.87% |
| ALB241018C00125000 | 2024-06-14 3:42PM EDT | 2024-10-18 | 4.90 | 4.55 | 4.90 | -0.95 | -16.24% | 1 | 14 | 48.65% |
| ALB241220C00125000 | 2024-06-13 3:59PM EDT | 2024-12-20 | 9.00 | 6.70 | 8.20 | 0.00 | - | 220 | 240 | 51.81% |
| ALB250117C00125000 | 2024-06-14 3:44PM EDT | 2025-01-17 | 8.60 | 7.55 | 8.95 | -1.41 | -14.09% | 21 | 152 | 50.81% |
| ALB250321C00125000 | 2024-06-14 11:21AM EDT | 2025-03-21 | 10.95 | 9.50 | 10.80 | -1.45 | -11.69% | 12 | 23 | 49.99% |
| ALB250620C00125000 | 2024-06-13 12:07PM EDT | 2025-06-20 | 15.13 | 12.15 | 15.55 | 0.00 | - | 1 | 49 | 50.84% |
| ALB260116C00125000 | 2024-06-14 2:01PM EDT | 2026-01-16 | 18.76 | 17.55 | 20.05 | -2.69 | -12.54% | 3 | 133 | 50.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00125000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 21.50 | 20.55 | 22.65 | +4.10 | +23.56% | 35 | 1,532 | 75.78% |
| ALB240628P00125000 | 2024-06-13 10:49AM EDT | 2024-06-28 | 15.25 | 19.90 | 22.65 | 0.00 | - | 2 | 43 | 87.01% |
| ALB240705P00125000 | 2024-06-07 3:51PM EDT | 2024-07-05 | 11.00 | 20.75 | 22.50 | 0.00 | - | 1 | 1 | 67.33% |
| ALB240712P00125000 | 2024-06-13 3:06PM EDT | 2024-07-12 | 17.58 | 20.70 | 22.45 | 0.00 | - | 2 | 3 | 57.13% |
| ALB240719P00125000 | 2024-06-13 10:46AM EDT | 2024-07-19 | 21.39 | 20.95 | 22.40 | +5.56 | +35.12% | 1 | 603 | 50.15% |
| ALB240726P00125000 | 2024-06-11 10:42AM EDT | 2024-07-26 | 12.90 | 20.60 | 23.60 | 0.00 | - | 1 | 4 | 59.77% |
| ALB240816P00125000 | 2024-06-14 2:58PM EDT | 2024-08-16 | 22.80 | 22.35 | 23.15 | +3.55 | +18.44% | 27 | 149 | 44.69% |
| ALB240920P00125000 | 2024-06-14 1:35PM EDT | 2024-09-20 | 23.50 | 22.15 | 24.75 | +3.08 | +15.08% | 5 | 1,331 | 46.05% |
| ALB241018P00125000 | 2024-06-14 10:26AM EDT | 2024-10-18 | 23.01 | 22.65 | 25.90 | +1.61 | +7.52% | 1 | 1 | 46.33% |
| ALB241220P00125000 | 2024-06-14 12:12PM EDT | 2024-12-20 | 26.26 | 26.35 | 27.30 | +6.44 | +32.49% | 13 | 312 | 43.15% |
| ALB250117P00125000 | 2024-06-14 10:11AM EDT | 2025-01-17 | 26.20 | 26.05 | 27.60 | +2.10 | +8.71% | 1 | 2,318 | 41.30% |
| ALB250321P00125000 | 2024-06-11 12:13PM EDT | 2025-03-21 | 23.00 | 27.60 | 29.40 | 0.00 | - | 9 | 171 | 41.71% |
| ALB250620P00125000 | 2024-06-12 2:39PM EDT | 2025-06-20 | 25.05 | 29.50 | 31.65 | 0.00 | - | 1 | 144 | 41.86% |
| ALB260116P00125000 | 2024-06-13 9:36AM EDT | 2026-01-16 | 29.84 | 32.60 | 35.10 | 0.00 | - | 5 | 550 | 40.18% |
