Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.449,38 -1.938,33 (-3,32%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00150000 | 2024-05-10 1:23PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.11 | -0.03 | -25.00% | 33 | 536 | 50.39% |
| ALB240524C00150000 | 2024-05-10 2:35PM EDT | 2024-05-24 | 0.32 | 0.15 | 0.31 | -0.09 | -21.95% | 3 | 185 | 47.07% |
| ALB240531C00150000 | 2024-05-10 11:18AM EDT | 2024-05-31 | 0.47 | 0.27 | 0.67 | -0.44 | -48.35% | 5 | 48 | 46.09% |
| ALB240607C00150000 | 2024-05-09 3:44PM EDT | 2024-06-07 | 0.90 | 0.67 | 1.05 | -0.45 | -33.33% | 2 | 41 | 45.24% |
| ALB240614C00150000 | 2024-05-08 10:41AM EDT | 2024-06-14 | 1.60 | 0.80 | 1.41 | 0.00 | - | - | 15 | 44.35% |
| ALB240621C00150000 | 2024-05-10 3:09PM EDT | 2024-06-21 | 1.88 | 1.46 | 1.65 | -0.62 | -24.80% | 95 | 2,995 | 42.66% |
| ALB240920C00150000 | 2024-05-10 2:22PM EDT | 2024-09-20 | 7.75 | 7.05 | 7.70 | -1.33 | -14.65% | 10 | 1,316 | 47.31% |
| ALB241220C00150000 | 2024-05-10 3:10PM EDT | 2024-12-20 | 13.16 | 11.40 | 12.55 | -0.58 | -4.22% | 4 | 142 | 48.90% |
| ALB250117C00150000 | 2024-05-10 9:39AM EDT | 2025-01-17 | 14.00 | 13.20 | 14.55 | -0.70 | -4.76% | 1 | 790 | 50.81% |
| ALB250321C00150000 | 2024-05-06 2:57PM EDT | 2025-03-21 | 17.30 | 16.05 | 17.20 | 0.00 | - | 8 | 79 | 51.00% |
| ALB250620C00150000 | 2024-05-08 3:20PM EDT | 2025-06-20 | 20.75 | 19.20 | 20.15 | 0.00 | - | 1 | 7 | 50.33% |
| ALB260116C00150000 | 2024-05-07 10:46AM EDT | 2026-01-16 | 30.35 | 25.55 | 27.50 | 0.00 | - | 14 | 213 | 50.36% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00150000 | 2024-05-08 11:58AM EDT | 2024-05-17 | 20.33 | 19.65 | 21.60 | 0.00 | - | 1 | 0 | 63.48% |
| ALB240621P00150000 | 2024-05-09 2:05PM EDT | 2024-06-21 | 19.40 | 20.65 | 22.05 | 0.00 | - | 3 | 509 | 42.85% |
| ALB240920P00150000 | 2024-05-07 2:24PM EDT | 2024-09-20 | 25.26 | 25.50 | 26.35 | 0.00 | - | 15 | 163 | 41.30% |
| ALB250117P00150000 | 2024-05-09 9:39AM EDT | 2025-01-17 | 30.20 | 29.95 | 30.95 | 0.00 | - | 10 | 1,010 | 41.40% |
| ALB250321P00150000 | 2024-05-06 2:19PM EDT | 2025-03-21 | 31.85 | 31.40 | 32.80 | 0.00 | - | 5 | 28 | 40.98% |
| ALB250620P00150000 | 2024-03-14 11:18AM EDT | 2025-06-20 | 41.75 | 40.15 | 41.70 | 0.00 | - | 5 | 5 | 51.08% |
| ALB260116P00150000 | 2024-05-09 3:08PM EDT | 2026-01-16 | 37.00 | 37.55 | 39.95 | 0.00 | - | 1 | 129 | 40.03% |
