Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.881,21 +608,93 (+1,04%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00160000 | 2024-05-03 9:38AM EDT | 2024-05-10 | 0.21 | 0.00 | 0.25 | +0.02 | +10.53% | 16 | 6 | 85.74% |
| ALB240517C00160000 | 2024-05-03 12:15PM EDT | 2024-05-17 | 0.16 | 0.03 | 0.16 | +0.08 | +100.00% | 8 | 412 | 55.86% |
| ALB240524C00160000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 0.38 | 0.12 | 0.35 | 0.00 | - | 3 | 4 | 52.15% |
| ALB240607C00160000 | 2024-05-03 10:37AM EDT | 2024-06-07 | 0.60 | 0.41 | 0.89 | +0.09 | +17.65% | 3 | 8 | 52.91% |
| ALB240621C00160000 | 2024-05-03 11:26AM EDT | 2024-06-21 | 1.03 | 0.80 | 1.14 | +0.03 | +3.00% | 23 | 677 | 47.49% |
| ALB240920C00160000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 5.60 | 5.35 | 5.80 | +0.35 | +6.67% | 20 | 434 | 49.05% |
| ALB241220C00160000 | 2024-05-01 1:46PM EDT | 2024-12-20 | 7.41 | 9.75 | 10.35 | 0.00 | - | 1 | 4 | 50.62% |
| ALB250117C00160000 | 2024-05-02 2:15PM EDT | 2025-01-17 | 10.49 | 10.80 | 11.90 | 0.00 | - | 13 | 600 | 50.25% |
| ALB250321C00160000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 14.06 | 13.10 | 14.00 | +3.56 | +33.90% | 1 | 585 | 50.78% |
| ALB250620C00160000 | 2024-05-03 10:21AM EDT | 2025-06-20 | 17.30 | 16.45 | 17.55 | -3.20 | -15.61% | 1 | 42 | 50.45% |
| ALB260116C00160000 | 2024-04-26 1:35PM EDT | 2026-01-16 | 19.60 | 22.40 | 24.55 | 0.00 | - | 2 | 71 | 50.79% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00160000 | 2024-04-08 2:08PM EDT | 2024-05-17 | 28.85 | 29.90 | 33.50 | 0.00 | - | - | 0 | 100.39% |
| ALB240621P00160000 | 2024-05-02 1:29PM EDT | 2024-06-21 | 32.00 | 31.60 | 33.80 | -3.53 | -9.94% | 5 | 353 | 55.05% |
| ALB240920P00160000 | 2024-04-30 10:09AM EDT | 2024-09-20 | 33.99 | 34.90 | 36.25 | -7.72 | -18.51% | 18 | 92 | 43.44% |
| ALB241220P00160000 | 2024-04-29 12:00PM EDT | 2024-12-20 | 37.05 | 37.90 | 39.30 | -4.45 | -10.72% | 18 | 1 | 42.71% |
| ALB250117P00160000 | 2024-04-18 1:56PM EDT | 2025-01-17 | 52.40 | 38.35 | 40.30 | 0.00 | - | 4 | 301 | 42.91% |
| ALB250321P00160000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 48.63 | 39.35 | 41.70 | 0.00 | - | 1 | 500 | 41.65% |
| ALB250620P00160000 | 2024-03-14 11:20AM EDT | 2025-06-20 | 48.80 | 47.60 | 48.75 | 0.00 | - | 18 | 18 | 50.20% |
| ALB260116P00160000 | 2024-04-19 3:32PM EDT | 2026-01-16 | 57.10 | 46.15 | 47.25 | 0.00 | - | 10 | 32 | 38.59% |
