Deutsche Märkte geschlossen
DAX
18.742,22 -30,63 (-0,16%) Euro Stoxx 50
5.078,96 -6,12 (-0,12%) Dow Jones 30
39.427,34 -85,50 (-0,22%) Gold
2.342,50 -32,50 (-1,37%) EUR/USD
1,0793 +0,0021 (+0,19%) Bitcoin EUR
58.189,27 +1.088,74 (+1,91%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:04PM EDT. Markt geöffnet.
Strike:145.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00145000 | 2024-05-13 12:14PM EDT | 2024-05-17 | 0.20 | 0.11 | 0.29 | +0.03 | +17.65% | 46 | 573 | 52.05% |
| ALB240524C00145000 | 2024-05-13 10:10AM EDT | 2024-05-24 | 0.92 | 0.58 | 0.64 | +0.36 | +64.29% | 153 | 91 | 44.87% |
| ALB240531C00145000 | 2024-05-13 12:38PM EDT | 2024-05-31 | 1.20 | 1.02 | 1.32 | +0.19 | +18.81% | 3 | 102 | 45.12% |
| ALB240607C00145000 | 2024-05-13 12:00PM EDT | 2024-06-07 | 1.96 | 1.17 | 2.04 | -0.24 | -10.91% | 13 | 76 | 45.68% |
| ALB240614C00145000 | 2024-05-09 10:11AM EDT | 2024-06-14 | 2.37 | 2.00 | 2.57 | 0.00 | - | 3 | 4 | 44.82% |
| ALB240621C00145000 | 2024-05-13 1:06PM EDT | 2024-06-21 | 2.90 | 2.76 | 2.87 | +0.43 | +17.41% | 23 | 1,254 | 42.82% |
| ALB240816C00145000 | 2024-05-13 1:05PM EDT | 2024-08-16 | 7.85 | 7.50 | 7.75 | +2.10 | +36.52% | 4 | 3 | 47.50% |
| ALB240920C00145000 | 2024-05-13 11:24AM EDT | 2024-09-20 | 10.90 | 9.85 | 10.10 | +1.25 | +12.95% | 1 | 1,127 | 48.33% |
| ALB241220C00145000 | 2024-05-08 1:12PM EDT | 2024-12-20 | 14.69 | 14.65 | 15.35 | 0.00 | - | 4 | 153 | 50.05% |
| ALB250117C00145000 | 2024-05-06 1:49PM EDT | 2025-01-17 | 16.19 | 16.15 | 16.75 | 0.00 | - | 2 | 779 | 50.39% |
| ALB250321C00145000 | 2024-05-13 11:13AM EDT | 2025-03-21 | 20.22 | 18.80 | 19.35 | +1.33 | +7.04% | 2 | 42 | 50.38% |
| ALB250620C00145000 | 2024-05-13 11:13AM EDT | 2025-06-20 | 23.77 | 22.50 | 22.95 | +0.22 | +0.93% | 2 | 2 | 50.46% |
| ALB260116C00145000 | 2024-05-01 3:02PM EDT | 2026-01-16 | 26.80 | 29.65 | 30.60 | 0.00 | - | 1 | 56 | 51.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00145000 | 2024-04-29 3:54PM EDT | 2024-05-17 | 20.34 | 12.75 | 13.80 | 0.00 | - | 2 | 8 | 61.13% |
| ALB240524P00145000 | 2024-05-10 12:45PM EDT | 2024-05-24 | 12.07 | 13.40 | 15.40 | -3.33 | -21.62% | 40 | 40 | 51.56% |
| ALB240621P00145000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 16.74 | 13.90 | 16.20 | +0.19 | +1.15% | 8 | 884 | 42.33% |
| ALB240920P00145000 | 2024-05-10 11:52AM EDT | 2024-09-20 | 22.30 | 21.05 | 21.50 | 0.00 | - | 1 | 691 | 41.83% |
| ALB241220P00145000 | 2024-05-07 2:24PM EDT | 2024-12-20 | 25.68 | 24.75 | 25.35 | 0.00 | - | - | 5 | 41.73% |
| ALB250117P00145000 | 2024-05-13 11:17AM EDT | 2025-01-17 | 24.80 | 25.60 | 26.40 | -1.10 | -4.25% | 10 | 1,378 | 41.76% |
| ALB250321P00145000 | 2024-04-16 12:30PM EDT | 2025-03-21 | 39.38 | 27.50 | 28.95 | 0.00 | - | 1 | 52 | 42.58% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 2025-06-20 | 34.10 | 35.55 | 37.45 | 0.00 | - | - | 1 | 51.17% |
| ALB260116P00145000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 41.35 | 33.40 | 35.15 | 0.00 | - | 1 | 10 | 39.53% |
