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
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.121,84 +432,51 (+0,70%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00135000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 29 | 1,469 | 89.06% |
| ALB240628C00135000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 0.35 | 0.03 | 0.35 | +0.17 | +94.44% | 16 | 386 | 74.61% |
| ALB240705C00135000 | 2024-06-14 11:19AM EDT | 2024-07-05 | 0.18 | 0.00 | 0.30 | -0.08 | -30.77% | 2 | 26 | 57.81% |
| ALB240712C00135000 | 2024-06-13 10:59AM EDT | 2024-07-12 | 0.28 | 0.08 | 0.76 | 0.00 | - | 9 | 8 | 60.06% |
| ALB240719C00135000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.23 | 0.13 | 0.36 | -0.16 | -41.03% | 39 | 427 | 51.86% |
| ALB240726C00135000 | 2024-06-12 10:57AM EDT | 2024-07-26 | 0.32 | 0.20 | 1.05 | -0.81 | -71.68% | 1 | 18 | 53.08% |
| ALB240816C00135000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 1.12 | 1.00 | 1.36 | -0.44 | -28.21% | 155 | 471 | 50.56% |
| ALB240920C00135000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 2.23 | 2.01 | 2.46 | -0.67 | -23.10% | 30 | 1,763 | 50.54% |
| ALB241220C00135000 | 2024-06-14 12:24PM EDT | 2024-12-20 | 5.50 | 4.45 | 6.15 | -3.17 | -36.56% | 22 | 85 | 52.12% |
| ALB250117C00135000 | 2024-06-14 12:36PM EDT | 2025-01-17 | 6.35 | 5.35 | 6.60 | -0.90 | -12.41% | 5 | 344 | 50.23% |
| ALB250321C00135000 | 2024-06-14 10:34AM EDT | 2025-03-21 | 8.55 | 7.65 | 8.65 | -1.00 | -10.47% | 1 | 192 | 50.45% |
| ALB250620C00135000 | 2024-06-13 3:58PM EDT | 2025-06-20 | 12.49 | 10.45 | 12.00 | 0.00 | - | 10 | 75 | 50.33% |
| ALB260116C00135000 | 2024-06-14 10:11AM EDT | 2026-01-16 | 16.40 | 15.05 | 17.05 | -1.50 | -8.38% | 5 | 58 | 51.57% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00135000 | 2024-06-13 3:47PM EDT | 2024-06-21 | 27.50 | 30.30 | 32.85 | 0.00 | - | 45 | 692 | 96.88% |
| ALB240628P00135000 | 2024-06-13 3:33PM EDT | 2024-06-28 | 27.47 | 29.65 | 33.25 | 0.00 | - | 1 | 48 | 123.97% |
| ALB240712P00135000 | 2024-06-13 2:02PM EDT | 2024-07-12 | 27.72 | 29.70 | 33.25 | 0.00 | - | 10 | 10 | 86.01% |
| ALB240719P00135000 | 2024-06-14 9:59AM EDT | 2024-07-19 | 31.90 | 30.40 | 32.45 | +6.40 | +25.10% | 4 | 46 | 64.70% |
| ALB240816P00135000 | 2024-06-13 2:06PM EDT | 2024-08-16 | 31.90 | 30.60 | 33.15 | +4.00 | +14.34% | 2 | 92 | 55.79% |
| ALB240920P00135000 | 2024-06-14 3:54PM EDT | 2024-09-20 | 32.30 | 32.00 | 33.25 | +8.80 | +37.45% | 5 | 448 | 45.40% |
| ALB241220P00135000 | 2024-05-31 3:17PM EDT | 2024-12-20 | 23.14 | 33.50 | 35.40 | 0.00 | - | 1 | 80 | 43.04% |
| ALB250117P00135000 | 2024-06-14 12:04PM EDT | 2025-01-17 | 34.60 | 34.60 | 35.80 | +9.67 | +38.79% | 2 | 1,149 | 41.75% |
| ALB250321P00135000 | 2024-05-17 1:08PM EDT | 2025-03-21 | 21.85 | 34.55 | 36.70 | 0.00 | - | 5 | 188 | 39.78% |
| ALB250620P00135000 | 2024-06-06 10:03AM EDT | 2025-06-20 | 30.30 | 36.95 | 38.35 | 0.00 | - | 3 | 109 | 39.12% |
| ALB260116P00135000 | 2024-06-10 9:30AM EDT | 2026-01-16 | 40.55 | 40.35 | 42.10 | +5.35 | +15.20% | 2 | 34 | 39.01% |
