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
62.548,44 +853,03 (+1,38%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802C00120000 | 2024-07-26 1:43PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 13 | 514 | 71.09% |
| ALB240809C00120000 | 2024-07-26 3:31PM EDT | 2024-08-09 | 0.09 | 0.06 | 0.13 | -0.03 | -25.00% | 31 | 146 | 63.67% |
| ALB240816C00120000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 0.25 | 0.17 | 0.27 | -0.05 | -16.67% | 26 | 1,753 | 59.77% |
| ALB240823C00120000 | 2024-07-26 3:31PM EDT | 2024-08-23 | 0.43 | 0.22 | 0.48 | -0.17 | -28.33% | 30 | 18 | 56.64% |
| ALB240830C00120000 | 2024-07-26 1:18PM EDT | 2024-08-30 | 0.65 | 0.48 | 0.77 | -0.20 | -23.53% | 3 | 51 | 57.52% |
| ALB240920C00120000 | 2024-07-26 2:08PM EDT | 2024-09-20 | 1.27 | 1.00 | 1.33 | -0.03 | -2.31% | 46 | 810 | 53.44% |
| ALB241018C00120000 | 2024-07-26 3:13PM EDT | 2024-10-18 | 2.24 | 1.99 | 2.30 | -0.07 | -3.03% | 19 | 590 | 52.72% |
| ALB241220C00120000 | 2024-07-26 12:48PM EDT | 2024-12-20 | 4.79 | 4.75 | 4.95 | -0.21 | -4.20% | 6 | 278 | 54.74% |
| ALB250117C00120000 | 2024-07-26 1:30PM EDT | 2025-01-17 | 5.78 | 5.35 | 5.85 | -0.01 | -0.17% | 8 | 679 | 53.54% |
| ALB250321C00120000 | 2024-07-26 2:23PM EDT | 2025-03-21 | 8.09 | 7.90 | 8.60 | +0.09 | +1.13% | 2 | 56 | 55.62% |
| ALB250620C00120000 | 2024-07-23 2:25PM EDT | 2025-06-20 | 10.96 | 9.85 | 11.00 | 0.00 | - | 11 | 267 | 53.77% |
| ALB260116C00120000 | 2024-07-24 1:19PM EDT | 2026-01-16 | 15.59 | 15.80 | 16.25 | 0.00 | - | 1 | 206 | 54.61% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802P00120000 | 2024-07-25 11:36AM EDT | 2024-08-02 | 27.62 | 25.20 | 28.95 | 0.00 | - | 2 | 1 | 170.80% |
| ALB240809P00120000 | 2024-07-26 2:14PM EDT | 2024-08-09 | 27.15 | 25.50 | 28.85 | -0.25 | -0.91% | 1 | 0 | 118.56% |
| ALB240816P00120000 | 2024-07-26 11:07AM EDT | 2024-08-16 | 27.23 | 26.65 | 27.90 | -1.87 | -6.43% | 3 | 229 | 50.39% |
| ALB240920P00120000 | 2024-07-25 1:30PM EDT | 2024-09-20 | 28.80 | 26.80 | 29.15 | +1.65 | +6.08% | 2 | 1,069 | 62.56% |
| ALB241018P00120000 | 2024-07-11 12:27PM EDT | 2024-10-18 | 25.62 | 27.55 | 29.65 | 0.00 | - | 2 | 13 | 55.24% |
| ALB241220P00120000 | 2024-07-26 11:07AM EDT | 2024-12-20 | 31.70 | 29.75 | 31.55 | +4.40 | +16.12% | 2 | 80 | 52.23% |
| ALB250117P00120000 | 2024-07-26 1:38PM EDT | 2025-01-17 | 31.25 | 30.55 | 31.45 | -0.18 | -0.57% | 4 | 3,916 | 47.40% |
| ALB250321P00120000 | 2024-07-12 2:41PM EDT | 2025-03-21 | 30.20 | 32.30 | 33.95 | 0.00 | - | 1 | 169 | 50.23% |
| ALB250620P00120000 | 2024-07-19 10:46AM EDT | 2025-06-20 | 36.10 | 33.45 | 35.70 | 0.00 | - | 1 | 135 | 48.09% |
| ALB260116P00120000 | 2024-07-10 12:14PM EDT | 2026-01-16 | 36.35 | 38.00 | 38.75 | 0.00 | - | 9 | 99 | 44.61% |
