Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.737,34 +1.577,43 (+2,54%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802C00100000 | 2024-07-26 3:39PM EDT | 2024-08-02 | 1.02 | 0.99 | 1.14 | -0.18 | -15.00% | 210 | 534 | 67.04% |
| ALB240809C00100000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 1.83 | 1.70 | 2.51 | -0.18 | -8.96% | 57 | 120 | 64.92% |
| ALB240816C00100000 | 2024-07-26 2:49PM EDT | 2024-08-16 | 2.38 | 2.35 | 2.60 | -0.17 | -6.67% | 38 | 2,045 | 57.72% |
| ALB240823C00100000 | 2024-07-26 3:27PM EDT | 2024-08-23 | 3.15 | 2.81 | 3.15 | -0.05 | -1.56% | 4 | 99 | 55.41% |
| ALB240830C00100000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 3.60 | 3.45 | 3.95 | +0.05 | +1.41% | 17 | 28 | 56.30% |
| ALB240920C00100000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 4.85 | 5.00 | 5.15 | -0.17 | -3.39% | 35 | 677 | 54.39% |
| ALB241018C00100000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 6.95 | 6.70 | 7.05 | -0.19 | -2.66% | 40 | 576 | 54.75% |
| ALB241220C00100000 | 2024-07-25 9:32AM EDT | 2024-12-20 | 10.00 | 10.20 | 10.60 | 0.00 | - | 1 | 347 | 56.46% |
| ALB250117C00100000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 11.15 | 11.30 | 12.05 | -0.60 | -5.11% | 17 | 1,774 | 56.71% |
| ALB250321C00100000 | 2024-07-25 9:49AM EDT | 2025-03-21 | 13.72 | 13.70 | 14.00 | 0.00 | - | 2 | 73 | 55.91% |
| ALB250620C00100000 | 2024-07-25 10:22AM EDT | 2025-06-20 | 16.50 | 16.40 | 17.15 | -0.70 | -4.07% | 1 | 128 | 55.91% |
| ALB260116C00100000 | 2024-07-26 1:58PM EDT | 2026-01-16 | 22.25 | 21.80 | 22.50 | +0.65 | +3.01% | 3 | 234 | 55.82% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802P00100000 | 2024-07-26 12:10PM EDT | 2024-08-02 | 8.70 | 7.35 | 9.45 | -1.17 | -11.85% | 60 | 108 | 70.51% |
| ALB240809P00100000 | 2024-07-26 3:04PM EDT | 2024-08-09 | 8.90 | 8.55 | 9.40 | -1.27 | -12.49% | 26 | 89 | 59.62% |
| ALB240816P00100000 | 2024-07-26 2:50PM EDT | 2024-08-16 | 9.25 | 8.65 | 10.10 | +0.11 | +1.20% | 40 | 2,218 | 53.91% |
| ALB240823P00100000 | 2024-07-24 11:43AM EDT | 2024-08-23 | 10.45 | 8.90 | 10.35 | 0.00 | - | 6 | 20 | 57.20% |
| ALB240830P00100000 | 2024-07-25 11:18AM EDT | 2024-08-30 | 10.75 | 9.10 | 10.60 | 0.00 | - | 12 | 5 | 53.52% |
| ALB240920P00100000 | 2024-07-26 12:16PM EDT | 2024-09-20 | 12.10 | 11.70 | 11.95 | +0.65 | +5.68% | 3 | 2,549 | 51.20% |
| ALB241018P00100000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 13.30 | 13.20 | 13.50 | -0.84 | -5.94% | 61 | 354 | 50.62% |
| ALB241220P00100000 | 2024-07-25 3:44PM EDT | 2024-12-20 | 16.93 | 16.00 | 16.40 | 0.00 | - | 5 | 331 | 50.50% |
| ALB250117P00100000 | 2024-07-26 2:22PM EDT | 2025-01-17 | 17.00 | 16.90 | 18.00 | +0.70 | +4.29% | 59 | 1,621 | 51.17% |
| ALB250321P00100000 | 2024-07-26 2:55PM EDT | 2025-03-21 | 18.85 | 17.90 | 19.40 | -0.45 | -2.33% | 15 | 1,082 | 50.41% |
| ALB250620P00100000 | 2024-07-25 3:27PM EDT | 2025-06-20 | 21.63 | 19.75 | 21.50 | 0.00 | - | 8 | 812 | 48.86% |
| ALB260116P00100000 | 2024-07-25 3:27PM EDT | 2026-01-16 | 25.63 | 25.00 | 25.55 | 0.00 | - | 15 | 444 | 47.25% |
