Deutsche Märkte geschlossen
Nikkei 225
33.321,22 -87,17 (-0,26%) Dow Jones 30
35.430,42 +13,44 (+0,04%) BTC-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:145.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231201C00145000 | 2023-11-29 9:30AM EST | 2023-12-01 | 0.26 | 0.00 | 0.05 | +0.22 | +550.00% | 1 | 124 | 74.22% |
| ALB231208C00145000 | 2023-11-29 9:30AM EST | 2023-12-08 | 0.20 | 0.05 | 0.25 | -0.01 | -4.76% | 2 | 86 | 52.93% |
| ALB231215C00145000 | 2023-11-29 12:34PM EST | 2023-12-15 | 0.37 | 0.35 | 0.45 | -0.13 | -26.00% | 72 | 1,271 | 50.64% |
| ALB231222C00145000 | 2023-11-29 1:57PM EST | 2023-12-22 | 0.72 | 0.55 | 0.80 | +0.12 | +20.00% | 1 | 63 | 49.17% |
| ALB231229C00145000 | 2023-11-29 11:02AM EST | 2023-12-29 | 1.00 | 0.85 | 1.10 | -0.16 | -13.79% | 110 | 865 | 47.36% |
| ALB240105C00145000 | 2023-11-29 3:43PM EST | 2024-01-05 | 1.27 | 1.20 | 1.55 | -0.31 | -19.62% | 5 | 25 | 47.62% |
| ALB240119C00145000 | 2023-11-29 3:54PM EST | 2024-01-19 | 2.22 | 2.15 | 2.30 | -0.23 | -9.39% | 186 | 579 | 46.75% |
| ALB240315C00145000 | 2023-11-29 12:47PM EST | 2024-03-15 | 6.18 | 6.00 | 6.40 | +0.08 | +1.31% | 4 | 753 | 50.12% |
| ALB240621C00145000 | 2023-11-28 11:49AM EST | 2024-06-21 | 11.60 | 11.50 | 11.90 | -1.10 | -8.66% | 2 | 221 | 52.01% |
| ALB240920C00145000 | 2023-11-28 3:25PM EST | 2024-09-20 | 16.50 | 15.50 | 16.50 | 0.00 | - | 7 | 448 | 53.12% |
| ALB250117C00145000 | 2023-11-27 10:02AM EST | 2025-01-17 | 17.95 | 19.90 | 20.60 | 0.00 | - | 1 | 100 | 52.98% |
| ALB260116C00145000 | 2023-11-28 1:18PM EST | 2026-01-16 | 28.80 | 27.90 | 29.90 | -0.85 | -2.87% | 3 | 35 | 50.76% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231201P00145000 | 2023-11-09 2:04PM EST | 2023-12-01 | 30.88 | 20.70 | 22.30 | 0.00 | - | 1 | 0 | 133.30% |
| ALB231208P00145000 | 2023-11-27 9:34AM EST | 2023-12-08 | 23.46 | 20.70 | 22.60 | 0.00 | - | 3 | 8 | 80.64% |
| ALB231215P00145000 | 2023-11-28 10:57AM EST | 2023-12-15 | 21.97 | 21.20 | 22.40 | 0.00 | - | 1 | 1,381 | 58.06% |
| ALB231222P00145000 | 2023-11-17 12:12PM EST | 2023-12-22 | 20.59 | 21.90 | 22.70 | 0.00 | - | 1 | 15 | 53.56% |
| ALB240119P00145000 | 2023-11-28 10:57AM EST | 2024-01-19 | 23.32 | 22.90 | 23.80 | 0.00 | - | 1 | 1,088 | 45.85% |
| ALB240315P00145000 | 2023-11-29 9:35AM EST | 2024-03-15 | 26.19 | 26.10 | 26.80 | -0.93 | -3.43% | 2 | 583 | 45.85% |
| ALB240621P00145000 | 2023-11-28 3:14PM EST | 2024-06-21 | 30.20 | 30.00 | 30.60 | +0.30 | +1.00% | 8 | 687 | 44.41% |
| ALB240920P00145000 | 2023-11-28 1:00PM EST | 2024-09-20 | 33.00 | 32.80 | 33.80 | 0.00 | - | 5 | 112 | 44.45% |
| ALB250117P00145000 | 2023-11-28 12:05PM EST | 2025-01-17 | 35.70 | 36.00 | 36.50 | 0.00 | - | 19 | 1,342 | 42.77% |
| ALB260116P00145000 | 2023-11-28 9:38AM EST | 2026-01-16 | 42.99 | 41.30 | 43.00 | 0.00 | - | 2 | 2 | 40.30% |
