Deutsche Märkte geschlossen
Nikkei 225
33.321,22 -87,17 (-0,26%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.439,31 -216,37 (-0,62%) CMC Crypto 200
778,64 -6,86 (-0,87%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:135.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231201C00135000 | 2023-11-29 2:05PM EST | 2023-12-01 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 119 | 531 | 56.06% |
| ALB231208C00135000 | 2023-11-29 3:54PM EST | 2023-12-08 | 0.60 | 0.50 | 0.65 | -0.25 | -29.41% | 58 | 359 | 47.80% |
| ALB231215C00135000 | 2023-11-29 3:27PM EST | 2023-12-15 | 1.35 | 1.30 | 1.45 | -0.40 | -22.86% | 29 | 955 | 48.39% |
| ALB231222C00135000 | 2023-11-29 11:27AM EST | 2023-12-22 | 1.80 | 1.85 | 2.20 | -0.55 | -23.40% | 6 | 117 | 48.49% |
| ALB231229C00135000 | 2023-11-29 11:02AM EST | 2023-12-29 | 2.60 | 2.35 | 2.60 | -0.26 | -9.09% | 21 | 83 | 46.07% |
| ALB240105C00135000 | 2023-11-28 3:04PM EST | 2024-01-05 | 4.59 | 2.90 | 3.40 | +0.96 | +26.45% | 5 | 5 | 47.49% |
| ALB240119C00135000 | 2023-11-29 3:35PM EST | 2024-01-19 | 4.49 | 4.40 | 4.60 | -0.41 | -8.37% | 26 | 1,053 | 47.77% |
| ALB240315C00135000 | 2023-11-29 11:07AM EST | 2024-03-15 | 9.30 | 9.10 | 9.40 | -0.40 | -4.12% | 4 | 259 | 51.26% |
| ALB240621C00135000 | 2023-11-28 11:12AM EST | 2024-06-21 | 15.50 | 15.00 | 15.30 | 0.00 | - | 5 | 118 | 53.16% |
| ALB240920C00135000 | 2023-11-28 10:59AM EST | 2024-09-20 | 19.63 | 19.00 | 20.20 | 0.00 | - | 1 | 118 | 54.30% |
| ALB250117C00135000 | 2023-11-28 10:58AM EST | 2025-01-17 | 23.40 | 23.20 | 24.00 | -0.60 | -2.50% | 10 | 96 | 53.53% |
| ALB260116C00135000 | 2023-11-27 2:21PM EST | 2026-01-16 | 32.30 | 31.00 | 34.10 | 0.00 | - | 1 | 15 | 51.77% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231201P00135000 | 2023-11-29 11:18AM EST | 2023-12-01 | 12.29 | 11.10 | 12.40 | -1.06 | -7.94% | 1 | 56 | 58.79% |
| ALB231208P00135000 | 2023-11-29 10:18AM EST | 2023-12-08 | 11.50 | 11.70 | 12.80 | +3.10 | +36.90% | 22 | 9 | 58.35% |
| ALB231215P00135000 | 2023-11-29 2:31PM EST | 2023-12-15 | 12.10 | 12.70 | 13.50 | -1.19 | -8.95% | 11 | 436 | 53.81% |
| ALB231222P00135000 | 2023-11-24 12:27PM EST | 2023-12-22 | 9.60 | 13.10 | 14.30 | 0.00 | - | 4 | 7 | 53.13% |
| ALB231229P00135000 | 2023-11-27 9:30AM EST | 2023-12-29 | 12.77 | 13.50 | 14.40 | 0.00 | - | 5 | 5 | 47.58% |
| ALB240119P00135000 | 2023-11-29 9:30AM EST | 2024-01-19 | 15.12 | 15.40 | 15.70 | +0.45 | +3.07% | 7 | 2,134 | 44.71% |
| ALB240315P00135000 | 2023-11-29 9:33AM EST | 2024-03-15 | 17.70 | 19.20 | 19.50 | -0.80 | -4.32% | 1 | 223 | 46.05% |
| ALB240621P00135000 | 2023-11-28 12:05PM EST | 2024-06-21 | 23.00 | 23.70 | 24.10 | 0.00 | - | 5 | 182 | 45.95% |
| ALB240920P00135000 | 2023-11-28 3:18PM EST | 2024-09-20 | 26.80 | 26.60 | 27.30 | 0.00 | - | 7 | 33 | 45.49% |
| ALB250117P00135000 | 2023-11-28 3:51PM EST | 2025-01-17 | 29.70 | 29.80 | 30.30 | 0.00 | - | 3 | 947 | 44.15% |
| ALB260116P00135000 | 2023-11-22 2:00PM EST | 2026-01-16 | 35.00 | 35.20 | 36.50 | 0.00 | - | 1 | 22 | 40.92% |
