Mercados españoles cerrados
S&P 500
5.204,56 +16,89 (+0,33%) Nasdaq
16.330,88 +28,13 (+0,17%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0781 +0,0029 (+0,27%) Petróleo Brent
83,70 +0,12 (+0,14%) Bitcoin EUR
57.632,07 -529,60 (-0,91%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:22PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00095000 | 2024-05-02 9:51AM EDT | 95.00 | 28.07 | 36.25 | 38.50 | 0.00 | - | 1 | 6 | 297.27% |
| ALB240510C00100000 | 2024-05-08 10:05AM EDT | 100.00 | 30.05 | 30.90 | 33.65 | 0.00 | - | 1 | 5 | 272.36% |
| ALB240510C00102000 | 2024-05-01 3:31PM EDT | 102.00 | 19.33 | 28.85 | 31.30 | 0.00 | - | 4 | 1 | 226.95% |
| ALB240510C00103000 | 2024-05-09 10:13AM EDT | 103.00 | 27.50 | 27.90 | 30.45 | +10.70 | +63.69% | 1 | 1 | 233.79% |
| ALB240510C00104000 | 2024-05-09 10:13AM EDT | 104.00 | 26.50 | 27.20 | 29.40 | +10.65 | +67.19% | 1 | 1 | 222.46% |
| ALB240510C00105000 | 2024-05-09 10:11AM EDT | 105.00 | 25.35 | 25.95 | 28.10 | +10.35 | +69.00% | 1 | 4 | 185.16% |
| ALB240510C00106000 | 2024-05-09 10:11AM EDT | 106.00 | 24.35 | 24.55 | 27.45 | +10.20 | +72.08% | 1 | 1 | 212.60% |
| ALB240510C00107000 | 2024-05-09 10:11AM EDT | 107.00 | 23.35 | 24.35 | 26.00 | +10.10 | +76.23% | 1 | 1 | 159.38% |
| ALB240510C00108000 | 2024-05-07 10:54AM EDT | 108.00 | 22.40 | 23.90 | 25.00 | -4.62 | -17.10% | 1 | 16 | 153.52% |
| ALB240510C00109000 | 2024-05-09 10:11AM EDT | 109.00 | 21.35 | 21.80 | 24.90 | +9.75 | +84.05% | 1 | 74 | 221.09% |
| ALB240510C00110000 | 2024-05-09 10:11AM EDT | 110.00 | 20.35 | 21.70 | 23.15 | +0.75 | +3.83% | 1 | 8 | 159.57% |
| ALB240510C00111000 | 2024-05-01 10:37AM EDT | 111.00 | 19.40 | 20.40 | 22.15 | +9.30 | +92.08% | 1 | 4 | 153.32% |
| ALB240510C00112000 | 2024-05-01 10:36AM EDT | 112.00 | 9.30 | 18.75 | 21.00 | 0.00 | - | 1 | 84 | 130.66% |
| ALB240510C00113000 | 2024-05-09 1:51PM EDT | 113.00 | 19.50 | 17.90 | 21.05 | +11.40 | +140.74% | 4 | 48 | 198.54% |
| ALB240510C00114000 | 2024-05-09 1:34PM EDT | 114.00 | 18.23 | 17.80 | 19.00 | +1.48 | +8.84% | 4 | 11 | 119.34% |
| ALB240510C00115000 | 2024-05-03 3:13PM EDT | 115.00 | 15.40 | 16.90 | 18.00 | +1.85 | +13.65% | 1 | 58 | 113.67% |
| ALB240510C00116000 | 2024-05-09 1:44PM EDT | 116.00 | 16.41 | 16.00 | 17.60 | +1.51 | +10.13% | 4 | 82 | 152.44% |
| ALB240510C00117000 | 2024-05-09 10:11AM EDT | 117.00 | 13.45 | 14.90 | 15.75 | +2.12 | +18.71% | 1 | 44 | 0.00% |
| ALB240510C00118000 | 2024-05-08 3:56PM EDT | 118.00 | 12.50 | 13.90 | 15.00 | -0.35 | -2.72% | 1 | 56 | 96.88% |
| ALB240510C00119000 | 2024-05-06 1:44PM EDT | 119.00 | 11.40 | 13.00 | 13.95 | -0.10 | -0.87% | 1 | 33 | 85.74% |
| ALB240510C00120000 | 2024-05-09 11:43AM EDT | 120.00 | 12.41 | 11.95 | 13.00 | +0.54 | +4.55% | 5 | 81 | 85.55% |
| ALB240510C00121000 | 2024-05-08 3:54PM EDT | 121.00 | 9.80 | 10.95 | 11.85 | 0.00 | - | 10 | 74 | 59.38% |
| ALB240510C00122000 | 2024-05-07 1:35PM EDT | 122.00 | 10.90 | 9.50 | 12.10 | 0.00 | - | 3 | 66 | 130.66% |
| ALB240510C00123000 | 2024-05-08 9:37AM EDT | 123.00 | 5.82 | 7.95 | 10.05 | 0.00 | - | 2 | 68 | 72.46% |
| ALB240510C00124000 | 2024-05-09 9:48AM EDT | 124.00 | 8.60 | 6.55 | 9.05 | +2.20 | +34.38% | 3 | 75 | 66.60% |
| ALB240510C00125000 | 2024-05-09 1:51PM EDT | 125.00 | 7.58 | 7.00 | 8.00 | +1.58 | +26.33% | 31 | 910 | 57.03% |
| ALB240510C00126000 | 2024-05-09 12:33PM EDT | 126.00 | 6.32 | 6.15 | 7.05 | +1.68 | +36.21% | 3 | 92 | 54.49% |
| ALB240510C00127000 | 2024-05-08 11:04AM EDT | 127.00 | 3.92 | 5.35 | 5.85 | 0.00 | - | 16 | 567 | 32.03% |
| ALB240510C00128000 | 2024-05-09 11:44AM EDT | 128.00 | 4.65 | 4.40 | 4.70 | +1.61 | +52.96% | 55 | 339 | 0.00% |
| ALB240510C00129000 | 2024-05-09 1:48PM EDT | 129.00 | 3.70 | 2.91 | 3.85 | +1.02 | +38.06% | 17 | 143 | 22.46% |
| ALB240510C00130000 | 2024-05-09 1:30PM EDT | 130.00 | 2.40 | 2.76 | 2.98 | +0.56 | +30.43% | 74 | 625 | 25.78% |
| ALB240510C00131000 | 2024-05-09 1:32PM EDT | 131.00 | 1.84 | 2.03 | 2.13 | +0.29 | +18.71% | 27 | 421 | 24.71% |
| ALB240510C00132000 | 2024-05-09 1:35PM EDT | 132.00 | 1.49 | 1.42 | 1.65 | +0.35 | +30.70% | 55 | 296 | 30.66% |
| ALB240510C00133000 | 2024-05-09 1:35PM EDT | 133.00 | 0.93 | 0.93 | 1.01 | +0.09 | +10.71% | 65 | 316 | 28.03% |
| ALB240510C00134000 | 2024-05-09 1:08PM EDT | 134.00 | 0.66 | 0.54 | 0.62 | +0.07 | +11.86% | 49 | 176 | 28.27% |
| ALB240510C00135000 | 2024-05-09 12:29PM EDT | 135.00 | 0.36 | 0.33 | 0.39 | -0.04 | -10.00% | 107 | 526 | 29.64% |
| ALB240510C00136000 | 2024-05-09 1:20PM EDT | 136.00 | 0.20 | 0.19 | 0.26 | -0.08 | -28.57% | 102 | 201 | 31.79% |
| ALB240510C00137000 | 2024-05-09 2:02PM EDT | 137.00 | 0.13 | 0.11 | 0.16 | -0.07 | -35.00% | 21 | 2,199 | 33.01% |
| ALB240510C00138000 | 2024-05-09 11:11AM EDT | 138.00 | 0.12 | 0.05 | 0.12 | -0.06 | -33.33% | 3 | 138 | 35.94% |
| ALB240510C00139000 | 2024-05-09 1:43PM EDT | 139.00 | 0.07 | 0.04 | 0.10 | -0.03 | -30.00% | 30 | 93 | 39.26% |
| ALB240510C00140000 | 2024-05-09 12:33PM EDT | 140.00 | 0.05 | 0.03 | 0.09 | -0.03 | -37.50% | 28 | 727 | 43.16% |
| ALB240510C00141000 | 2024-05-09 10:29AM EDT | 141.00 | 0.12 | 0.01 | 0.08 | +0.04 | +50.00% | 10 | 54 | 46.68% |
| ALB240510C00142000 | 2024-05-09 10:37AM EDT | 142.00 | 0.04 | 0.02 | 0.15 | +0.01 | +33.33% | 19 | 61 | 51.56% |
| ALB240510C00143000 | 2024-05-08 10:33AM EDT | 143.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 18 | 72 | 53.32% |
| ALB240510C00144000 | 2024-05-09 11:49AM EDT | 144.00 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 4 | 31 | 57.42% |
| ALB240510C00145000 | 2024-05-08 9:41AM EDT | 145.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 1 | 615 | 74.41% |
| ALB240510C00146000 | 2024-05-07 11:38AM EDT | 146.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 9 | 12 | 59.38% |
| ALB240510C00150000 | 2024-05-08 9:53AM EDT | 150.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 56 | 78.91% |
| ALB240510C00155000 | 2024-05-06 2:00PM EDT | 155.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 6 | 58 | 90.63% |
| ALB240510C00160000 | 2024-05-08 9:34AM EDT | 160.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 16 | 20 | 104.69% |
| ALB240510C00165000 | 2024-05-09 9:46AM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 120 | 16 | 110.94% |
| ALB240510C00170000 | 2024-05-08 9:47AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 44 | 118.75% |
| ALB240510C00180000 | 2024-04-29 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 18 | 203.91% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00075000 | 2024-05-07 10:28AM EDT | 75.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 10 | 11 | 372.27% |
| ALB240510P00085000 | 2024-05-02 11:20AM EDT | 85.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 10 | 68 | 298.83% |
| ALB240510P00090000 | 2024-05-01 3:49PM EDT | 90.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 11 | 24 | 265.23% |
| ALB240510P00095000 | 2024-05-07 1:49PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 143 | 150.00% |
| ALB240510P00099000 | 2024-04-29 12:08PM EDT | 99.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 10 | 12 | 207.81% |
| ALB240510P00100000 | 2024-05-07 10:47AM EDT | 100.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 17 | 3,806 | 201.95% |
| ALB240510P00101000 | 2024-05-07 9:59AM EDT | 101.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 147.66% |
| ALB240510P00102000 | 2024-05-07 9:56AM EDT | 102.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 6 | 189.84% |
| ALB240510P00103000 | 2024-05-09 10:21AM EDT | 103.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 4 | 32 | 131.25% |
| ALB240510P00104000 | 2024-05-09 1:07PM EDT | 104.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 4 | 35 | 126.56% |
| ALB240510P00105000 | 2024-05-09 1:12PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | -0.20 | -90.91% | 14 | 97 | 121.88% |
| ALB240510P00106000 | 2024-05-09 1:14PM EDT | 106.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 4 | 14 | 117.19% |
| ALB240510P00107000 | 2024-05-09 1:22PM EDT | 107.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 35 | 112.50% |
| ALB240510P00108000 | 2024-05-09 1:08PM EDT | 108.00 | 0.03 | 0.00 | 0.03 | -0.11 | -78.57% | 24 | 153 | 107.81% |
| ALB240510P00109000 | 2024-05-09 1:38PM EDT | 109.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 89 | 107.81% |
| ALB240510P00110000 | 2024-05-09 1:24PM EDT | 110.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 5 | 218 | 105.47% |
| ALB240510P00111000 | 2024-05-09 1:25PM EDT | 111.00 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 4 | 56 | 98.44% |
| ALB240510P00112000 | 2024-05-09 1:17PM EDT | 112.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 4 | 36 | 93.75% |
| ALB240510P00113000 | 2024-05-09 1:48PM EDT | 113.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 7 | 46 | 92.19% |
| ALB240510P00114000 | 2024-05-09 1:11PM EDT | 114.00 | 0.03 | 0.01 | 0.24 | -0.03 | -50.00% | 4 | 41 | 111.13% |
| ALB240510P00115000 | 2024-05-09 1:31PM EDT | 115.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 5 | 83 | 81.25% |
| ALB240510P00116000 | 2024-05-09 1:27PM EDT | 116.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 5 | 517 | 80.47% |
| ALB240510P00117000 | 2024-05-09 1:09PM EDT | 117.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 132 | 273 | 74.22% |
| ALB240510P00118000 | 2024-05-09 1:10PM EDT | 118.00 | 0.04 | 0.00 | 0.27 | -0.02 | -33.33% | 4 | 108 | 91.02% |
| ALB240510P00119000 | 2024-05-09 1:19PM EDT | 119.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 8 | 122 | 65.63% |
| ALB240510P00120000 | 2024-05-09 12:51PM EDT | 120.00 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 14 | 638 | 79.69% |
| ALB240510P00121000 | 2024-05-09 11:49AM EDT | 121.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 60 | 248 | 61.72% |
| ALB240510P00122000 | 2024-05-09 1:25PM EDT | 122.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 2 | 55 | 56.25% |
| ALB240510P00123000 | 2024-05-09 10:37AM EDT | 123.00 | 0.05 | 0.01 | 0.11 | -0.09 | -64.29% | 4 | 47 | 55.08% |
| ALB240510P00124000 | 2024-05-09 10:46AM EDT | 124.00 | 0.09 | 0.01 | 0.09 | -0.13 | -59.09% | 7 | 101 | 54.10% |
| ALB240510P00125000 | 2024-05-09 10:46AM EDT | 125.00 | 0.10 | 0.03 | 0.11 | -0.16 | -61.54% | 18 | 226 | 50.78% |
| ALB240510P00126000 | 2024-05-09 11:00AM EDT | 126.00 | 0.08 | 0.05 | 0.10 | -0.30 | -78.95% | 17 | 138 | 44.53% |
| ALB240510P00127000 | 2024-05-09 2:01PM EDT | 127.00 | 0.09 | 0.07 | 0.11 | -0.38 | -80.85% | 12 | 153 | 40.04% |
| ALB240510P00128000 | 2024-05-09 1:24PM EDT | 128.00 | 0.17 | 0.11 | 0.15 | -0.45 | -72.58% | 128 | 144 | 37.21% |
| ALB240510P00129000 | 2024-05-09 11:11AM EDT | 129.00 | 0.30 | 0.18 | 0.24 | -0.65 | -68.42% | 46 | 76 | 35.89% |
| ALB240510P00130000 | 2024-05-09 1:35PM EDT | 130.00 | 0.39 | 0.33 | 0.40 | -1.07 | -73.29% | 65 | 191 | 35.35% |
| ALB240510P00131000 | 2024-05-09 12:02PM EDT | 131.00 | 0.64 | 0.59 | 0.68 | -1.63 | -71.81% | 57 | 83 | 36.08% |
| ALB240510P00132000 | 2024-05-09 1:35PM EDT | 132.00 | 1.05 | 0.93 | 1.02 | -1.76 | -62.63% | 44 | 38 | 35.55% |
| ALB240510P00133000 | 2024-05-09 2:02PM EDT | 133.00 | 1.47 | 1.43 | 1.54 | -1.95 | -57.02% | 18 | 51 | 36.82% |
| ALB240510P00134000 | 2024-05-08 2:10PM EDT | 134.00 | 4.13 | 2.06 | 2.27 | -0.02 | -0.48% | 11 | 33 | 40.82% |
| ALB240510P00135000 | 2024-05-09 1:53PM EDT | 135.00 | 2.94 | 2.79 | 3.00 | -2.46 | -45.56% | 8 | 57 | 42.68% |
| ALB240510P00137000 | 2024-05-08 9:31AM EDT | 137.00 | 8.00 | 3.90 | 4.85 | 0.00 | - | 1 | 2 | 53.61% |
| ALB240510P00139000 | 2024-05-08 10:40AM EDT | 139.00 | 9.00 | 6.00 | 7.40 | 0.00 | - | 3 | 1 | 61.52% |
| ALB240510P00140000 | 2024-05-07 10:31AM EDT | 140.00 | 5.95 | 7.10 | 8.05 | 0.00 | - | 13 | 11 | 62.01% |
© 2024 Yahoo. Todos los derechos reservados.