Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.965,86 -1.234,30 (-2,05%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00155000 | 2024-04-25 9:48AM EDT | 2024-05-03 | 0.05 | 0.02 | 0.15 | 0.00 | - | 160 | 196 | 92.77% |
| ALB240510C00155000 | 2024-04-25 3:30PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.29 | 0.00 | - | 3 | 63 | 71.68% |
| ALB240517C00155000 | 2024-04-25 10:51AM EDT | 2024-05-17 | 0.38 | 0.10 | 0.33 | +0.23 | +153.33% | 1 | 120 | 61.67% |
| ALB240524C00155000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.26 | 0.14 | 0.63 | -0.04 | -13.33% | 1 | 16 | 59.28% |
| ALB240621C00155000 | 2024-04-25 11:53AM EDT | 2024-06-21 | 0.97 | 0.85 | 1.10 | +0.16 | +19.75% | 2 | 650 | 51.27% |
| ALB240920C00155000 | 2024-04-26 2:36PM EDT | 2024-09-20 | 4.65 | 4.40 | 4.65 | +0.55 | +13.41% | 2 | 351 | 50.82% |
| ALB250117C00155000 | 2024-04-26 11:22AM EDT | 2025-01-17 | 9.00 | 9.00 | 9.45 | +0.40 | +4.65% | 2 | 639 | 51.58% |
| ALB250321C00155000 | 2024-04-12 2:30PM EDT | 2025-03-21 | 15.09 | 11.35 | 12.10 | 0.00 | - | 1 | 115 | 52.42% |
| ALB250620C00155000 | 2024-04-09 12:36PM EDT | 2025-06-20 | 21.73 | 13.85 | 16.00 | 0.00 | - | - | 1 | 53.02% |
| ALB260116C00155000 | 2024-04-26 9:41AM EDT | 2026-01-16 | 20.50 | 19.65 | 21.75 | -1.90 | -8.48% | 1 | 77 | 52.81% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00155000 | 2024-04-18 11:00AM EDT | 2024-05-17 | 41.85 | 36.50 | 40.05 | 0.00 | - | 1 | 0 | 58.59% |
| ALB240621P00155000 | 2024-04-16 12:41PM EDT | 2024-06-21 | 39.90 | 37.25 | 39.20 | 0.00 | - | 12 | 383 | 52.61% |
| ALB240920P00155000 | 2024-04-16 11:51AM EDT | 2024-09-20 | 43.20 | 39.70 | 42.45 | 0.00 | - | 1 | 54 | 49.99% |
| ALB250117P00155000 | 2024-04-18 12:37PM EDT | 2025-01-17 | 47.00 | 42.45 | 44.55 | 0.00 | - | 20 | 471 | 43.68% |
| ALB250321P00155000 | 2024-03-14 11:24AM EDT | 2025-03-21 | 43.30 | 41.15 | 43.55 | 0.00 | - | 19 | 19 | 36.57% |
| ALB250620P00155000 | 2024-03-27 11:32AM EDT | 2025-06-20 | 42.30 | 47.20 | 48.05 | 0.00 | - | 2 | 6 | 42.62% |
| ALB260116P00155000 | 2024-04-01 1:05PM EDT | 2026-01-16 | 44.20 | 49.10 | 51.10 | 0.00 | - | 5 | 44 | 40.06% |
