Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.488,12 +2.006,98 (+3,32%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240726C00085000 | 2024-07-25 11:45AM EDT | 2024-07-26 | 7.52 | 7.00 | 9.85 | -0.16 | -2.08% | 1 | 2 | 165.63% |
| ALB240802C00085000 | 2024-07-26 12:40PM EDT | 2024-08-02 | 8.70 | 8.40 | 9.05 | +0.80 | +10.13% | 4 | 8 | 67.48% |
| ALB240809C00085000 | 2024-07-25 1:18PM EDT | 2024-08-09 | 10.23 | 9.10 | 10.05 | 0.00 | - | 6 | 3 | 65.14% |
| ALB240816C00085000 | 2024-07-26 11:57AM EDT | 2024-08-16 | 9.72 | 9.05 | 11.05 | +0.12 | +1.25% | 5 | 212 | 60.45% |
| ALB240920C00085000 | 2024-07-26 11:41AM EDT | 2024-09-20 | 11.90 | 12.15 | 13.10 | -0.57 | -4.57% | 24 | 207 | 58.22% |
| ALB241018C00085000 | 2024-07-25 9:30AM EDT | 2024-10-18 | 13.00 | 13.25 | 14.50 | -0.20 | -1.52% | 1 | 42 | 55.52% |
| ALB241220C00085000 | 2024-07-19 11:13AM EDT | 2024-12-20 | 17.34 | 17.10 | 18.20 | 0.00 | - | 2 | 34 | 59.68% |
| ALB250117C00085000 | 2024-07-24 11:29AM EDT | 2025-01-17 | 18.60 | 17.40 | 19.05 | 0.00 | - | 1 | 439 | 57.17% |
| ALB250321C00085000 | 2024-06-26 2:28PM EDT | 2025-03-21 | 25.55 | 20.05 | 20.80 | 0.00 | - | 3 | 4 | 57.07% |
| ALB250620C00085000 | 2024-07-22 10:25AM EDT | 2025-06-20 | 23.60 | 23.05 | 24.15 | 0.00 | - | 2 | 24 | 58.45% |
| ALB260116C00085000 | 2024-07-25 10:01AM EDT | 2026-01-16 | 27.36 | 28.00 | 28.65 | 0.00 | - | 1 | 57 | 57.32% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240726P00085000 | 2024-07-26 2:28PM EDT | 2024-07-26 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 4 | 305 | 75.00% |
| ALB240802P00085000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 0.85 | 0.65 | 0.93 | -0.35 | -29.17% | 24 | 1,276 | 63.57% |
| ALB240809P00085000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 1.36 | 1.29 | 1.50 | -0.10 | -6.85% | 11 | 85 | 58.35% |
| ALB240816P00085000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 1.82 | 1.80 | 1.95 | -0.74 | -28.91% | 22 | 5,196 | 55.20% |
| ALB240823P00085000 | 2024-07-24 3:24PM EDT | 2024-08-23 | 3.45 | 2.29 | 2.56 | 0.00 | - | 7 | 28 | 54.74% |
| ALB240830P00085000 | 2024-07-26 12:56PM EDT | 2024-08-30 | 3.06 | 2.59 | 2.97 | -0.24 | -7.27% | 10 | 28 | 52.83% |
| ALB240906P00085000 | 2024-07-25 1:37PM EDT | 2024-09-06 | 3.80 | 2.20 | 3.45 | +1.05 | +38.18% | - | - | 54.61% |
| ALB240920P00085000 | 2024-07-26 3:08PM EDT | 2024-09-20 | 4.19 | 4.15 | 4.30 | -0.49 | -10.47% | 24 | 929 | 53.56% |
| ALB241018P00085000 | 2024-07-26 2:10PM EDT | 2024-10-18 | 5.55 | 5.50 | 5.65 | -1.10 | -16.54% | 3 | 155 | 52.41% |
| ALB241220P00085000 | 2024-07-26 2:10PM EDT | 2024-12-20 | 8.32 | 8.25 | 8.45 | -0.13 | -1.54% | 4 | 346 | 52.73% |
| ALB250117P00085000 | 2024-07-24 12:55PM EDT | 2025-01-17 | 9.65 | 8.95 | 10.10 | -0.35 | -3.50% | 10 | 1,841 | 53.36% |
| ALB250321P00085000 | 2024-07-24 3:01PM EDT | 2025-03-21 | 12.05 | 10.85 | 11.15 | 0.00 | - | 1 | 209 | 51.17% |
| ALB250620P00085000 | 2024-07-24 11:28AM EDT | 2025-06-20 | 13.75 | 13.10 | 13.40 | 0.00 | - | 1 | 186 | 50.53% |
| ALB260116P00085000 | 2024-07-24 2:48PM EDT | 2026-01-16 | 17.95 | 16.85 | 17.40 | 0.00 | - | 1 | 626 | 49.63% |
