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
58.765,81 +3.608,21 (+6,54%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00090000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 27.74 | 36.65 | 40.40 | 0.00 | - | 16 | 22 | 106.93% |
| ALB240531C00090000 | 2024-04-25 11:48AM EDT | 2024-05-31 | 24.00 | 36.95 | 40.65 | 0.00 | - | - | 1 | 83.98% |
| ALB240621C00090000 | 2024-04-29 9:32AM EDT | 2024-06-21 | 33.05 | 37.25 | 40.95 | 0.00 | - | 1 | 95 | 69.02% |
| ALB240920C00090000 | 2024-04-29 11:37AM EDT | 2024-09-20 | 38.72 | 40.85 | 43.25 | 0.00 | - | 1 | 18 | 61.98% |
| ALB250117C00090000 | 2024-04-22 1:33PM EDT | 2025-01-17 | 33.70 | 44.45 | 46.05 | 0.00 | - | 1 | 31 | 58.20% |
| ALB250620C00090000 | 2024-04-15 11:57AM EDT | 2025-06-20 | 46.58 | 48.60 | 50.05 | 0.00 | - | - | 9 | 57.51% |
| ALB260116C00090000 | 2024-05-02 2:51PM EDT | 2026-01-16 | 52.29 | 52.95 | 54.95 | 0.00 | - | 20 | 142 | 56.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00090000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.26 | 0.00 | - | 11 | 24 | 164.16% |
| ALB240517P00090000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.08 | 0.00 | - | 11 | 751 | 78.32% |
| ALB240524P00090000 | 2024-04-25 2:36PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.48 | 0.00 | - | 1 | 45 | 78.61% |
| ALB240531P00090000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 0.12 | 0.02 | 0.15 | -0.23 | -65.71% | 1 | 4,606 | 58.01% |
| ALB240607P00090000 | 2024-05-01 1:43PM EDT | 2024-06-07 | 0.71 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 63.38% |
| ALB240621P00090000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 0.40 | 0.25 | 0.39 | -0.05 | -11.11% | 21 | 1,464 | 54.20% |
| ALB240920P00090000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 1.95 | 1.93 | 2.47 | -0.35 | -15.22% | 3 | 2,088 | 50.79% |
| ALB241220P00090000 | 2024-05-03 11:29AM EDT | 2024-12-20 | 4.10 | 3.85 | 4.05 | -1.29 | -23.93% | 1 | 25 | 48.72% |
| ALB250117P00090000 | 2024-05-03 10:06AM EDT | 2025-01-17 | 4.35 | 4.35 | 4.80 | -0.91 | -17.30% | 12 | 2,459 | 49.15% |
| ALB250321P00090000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 7.22 | 5.20 | 6.35 | 0.00 | - | 4 | 272 | 49.53% |
| ALB250620P00090000 | 2024-05-02 10:38AM EDT | 2025-06-20 | 8.38 | 6.15 | 8.35 | 0.00 | - | 1 | 32 | 49.57% |
| ALB260116P00090000 | 2024-04-25 1:22PM EDT | 2026-01-16 | 14.50 | 10.30 | 11.05 | 0.00 | - | 21 | 306 | 46.47% |
