Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-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
61.858,39 +158,52 (+0,26%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00150000 | 2024-06-14 2:18PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | -0.13 | -81.25% | 40 | 2,870 | 107.81% |
| ALB240628C00150000 | 2024-06-13 9:40AM EDT | 2024-06-28 | 0.25 | 0.00 | 1.89 | 0.00 | - | 1 | 36 | 132.57% |
| ALB240705C00150000 | 2024-06-13 9:55AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 18 | 69.73% |
| ALB240712C00150000 | 2024-06-03 10:56AM EDT | 2024-07-12 | 0.60 | 0.00 | 1.34 | 0.00 | - | 2 | 2 | 85.30% |
| ALB240719C00150000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.18 | -0.08 | -44.44% | 9 | 98 | 56.45% |
| ALB240726C00150000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 0.41 | 0.00 | 0.31 | 0.00 | - | 1 | 8 | 53.42% |
| ALB240816C00150000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 0.47 | 0.40 | 0.72 | -0.16 | -25.40% | 155 | 493 | 54.25% |
| ALB240920C00150000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 1.05 | 0.95 | 1.17 | -0.25 | -19.23% | 31 | 1,339 | 51.05% |
| ALB241220C00150000 | 2024-06-14 1:30PM EDT | 2024-12-20 | 3.31 | 2.77 | 3.35 | -0.54 | -14.03% | 36 | 990 | 49.48% |
| ALB250117C00150000 | 2024-06-14 12:25PM EDT | 2025-01-17 | 3.95 | 3.75 | 4.80 | -0.60 | -13.19% | 10 | 835 | 50.22% |
| ALB250321C00150000 | 2024-06-14 11:41AM EDT | 2025-03-21 | 5.75 | 5.25 | 5.75 | -1.83 | -24.14% | 1 | 147 | 49.42% |
| ALB250620C00150000 | 2024-06-14 2:31PM EDT | 2025-06-20 | 7.95 | 6.90 | 9.85 | -2.80 | -26.05% | 1 | 21 | 50.29% |
| ALB260116C00150000 | 2024-06-14 10:37AM EDT | 2026-01-16 | 13.00 | 11.50 | 12.90 | -0.06 | -0.46% | 9 | 183 | 49.51% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00150000 | 2024-06-13 3:12PM EDT | 2024-06-21 | 46.30 | 45.35 | 47.45 | +4.15 | +9.85% | 1 | 484 | 195.90% |
| ALB240719P00150000 | 2024-06-13 11:04AM EDT | 2024-07-19 | 40.00 | 45.10 | 47.60 | 0.00 | - | 10 | 10 | 85.16% |
| ALB240920P00150000 | 2024-06-06 9:48AM EDT | 2024-09-20 | 35.15 | 44.75 | 48.25 | 0.00 | - | 3 | 162 | 56.76% |
| ALB241220P00150000 | 2024-06-13 3:15PM EDT | 2024-12-20 | 43.65 | 45.70 | 48.05 | 0.00 | - | 1 | 4 | 39.49% |
| ALB250117P00150000 | 2024-06-10 11:25AM EDT | 2025-01-17 | 38.88 | 47.10 | 49.55 | 0.00 | - | 3 | 1,004 | 44.85% |
| ALB250321P00150000 | 2024-05-17 1:58PM EDT | 2025-03-21 | 31.10 | 47.30 | 50.05 | 0.00 | - | 7 | 28 | 41.50% |
| ALB250620P00150000 | 2024-06-05 3:47PM EDT | 2025-06-20 | 39.40 | 48.20 | 50.90 | 0.00 | - | 3 | 9 | 38.85% |
| ALB260116P00150000 | 2024-06-06 9:36AM EDT | 2026-01-16 | 45.20 | 50.00 | 53.50 | 0.00 | - | 2 | 128 | 37.22% |
