Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.299,61 +213,81 (+0,56%) Gold
2.348,30 +5,80 (+0,25%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.872,88 -440,75 (-0,73%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:47PM EDT. Markt geöffnet.
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426C00140000 | 2024-04-25 9:56AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 134 | 118.75% |
| ALB240503C00140000 | 2024-04-26 11:51AM EDT | 2024-05-03 | 0.16 | 0.09 | 0.22 | +0.01 | +6.67% | 3 | 138 | 65.04% |
| ALB240510C00140000 | 2024-04-26 10:09AM EDT | 2024-05-10 | 0.63 | 0.44 | 0.52 | +0.32 | +103.23% | 5 | 100 | 59.67% |
| ALB240517C00140000 | 2024-04-26 1:01PM EDT | 2024-05-17 | 0.75 | 0.85 | 0.94 | -0.01 | -1.32% | 53 | 513 | 57.62% |
| ALB240524C00140000 | 2024-04-26 9:49AM EDT | 2024-05-24 | 1.25 | 0.59 | 1.36 | -0.02 | -1.57% | 1 | 110 | 51.42% |
| ALB240531C00140000 | 2024-04-26 10:37AM EDT | 2024-05-31 | 1.50 | 1.31 | 1.73 | +0.12 | +8.70% | 2 | 36 | 52.73% |
| ALB240621C00140000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 2.68 | 2.68 | 2.90 | +0.31 | +13.08% | 26 | 1,756 | 51.98% |
| ALB240920C00140000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 7.45 | 7.60 | 8.30 | +0.30 | +4.20% | 31 | 728 | 52.41% |
| ALB241220C00140000 | 2024-04-26 11:33AM EDT | 2024-12-20 | 11.50 | 11.75 | 12.45 | +0.08 | +0.70% | 5 | 9 | 52.67% |
| ALB250117C00140000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 13.05 | 13.20 | 13.50 | +1.50 | +12.99% | 2 | 233 | 53.01% |
| ALB250321C00140000 | 2024-04-24 11:54AM EDT | 2025-03-21 | 13.53 | 15.40 | 16.05 | 0.00 | - | 1 | 25 | 53.08% |
| ALB250620C00140000 | 2024-04-18 1:19PM EDT | 2025-06-20 | 17.05 | 18.50 | 19.25 | 0.00 | - | 1 | 26 | 53.28% |
| ALB260116C00140000 | 2024-04-23 2:55PM EDT | 2026-01-16 | 24.45 | 25.00 | 25.75 | 0.00 | - | 2 | 315 | 54.11% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00140000 | 2024-04-08 9:30AM EDT | 2024-04-26 | 15.83 | 21.55 | 23.15 | 0.00 | - | 1 | 0 | 205.86% |
| ALB240503P00140000 | 2024-04-09 2:00PM EDT | 2024-05-03 | 14.45 | 21.95 | 23.05 | 0.00 | - | 1 | 6 | 66.89% |
| ALB240510P00140000 | 2024-04-11 12:25PM EDT | 2024-05-10 | 15.22 | 22.10 | 23.20 | 0.00 | - | - | 10 | 54.98% |
| ALB240517P00140000 | 2024-04-26 9:56AM EDT | 2024-05-17 | 22.85 | 22.50 | 24.00 | -4.10 | -15.21% | 1 | 69 | 61.60% |
| ALB240621P00140000 | 2024-04-26 9:56AM EDT | 2024-06-21 | 24.35 | 24.15 | 25.15 | -2.35 | -8.80% | 1 | 4,329 | 48.18% |
| ALB240920P00140000 | 2024-04-17 2:35PM EDT | 2024-09-20 | 29.59 | 28.15 | 28.50 | -0.56 | -1.86% | 10 | 249 | 43.87% |
| ALB250117P00140000 | 2024-04-23 3:50PM EDT | 2025-01-17 | 32.40 | 31.85 | 32.80 | -1.80 | -5.26% | 1 | 1,706 | 44.26% |
| ALB250321P00140000 | 2024-04-24 10:10AM EDT | 2025-03-21 | 35.25 | 33.50 | 33.95 | 0.00 | - | 4 | 46 | 42.49% |
| ALB250620P00140000 | 2024-03-21 11:54AM EDT | 2025-06-20 | 33.35 | 38.10 | 40.80 | 0.00 | - | - | 2 | 51.43% |
| ALB260116P00140000 | 2024-04-08 12:26PM EDT | 2026-01-16 | 35.25 | 39.25 | 40.05 | 0.00 | - | 4 | 81 | 40.79% |
