Mercados españoles abiertos en 5 hrs 16 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.911,67 +423,77 (+1,10%) Dólar/Euro
1,0860 +0,0006 (+0,05%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
62.850,55 +442,66 (+0,71%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719C00090000 | 2024-05-31 12:24PM EDT | 90.00 | 31.07 | 31.00 | 34.70 | +31.07 | - | 1 | 0 | 79.47% |
| ALB240719C00100000 | 2024-05-20 10:27AM EDT | 100.00 | 28.30 | 21.65 | 25.60 | 0.00 | - | 1 | 1 | 67.72% |
| ALB240719C00105000 | 2024-05-31 9:30AM EDT | 105.00 | 21.47 | 19.10 | 20.75 | +21.47 | - | 30 | 0 | 51.37% |
| ALB240719C00110000 | 2024-05-31 9:30AM EDT | 110.00 | 17.40 | 15.05 | 17.15 | -0.50 | -2.79% | 30 | 10 | 50.18% |
| ALB240719C00115000 | 2024-05-31 11:59AM EDT | 115.00 | 11.85 | 12.00 | 12.55 | -1.35 | -10.23% | 2 | 4 | 48.30% |
| ALB240719C00120000 | 2024-05-31 2:09PM EDT | 120.00 | 9.35 | 9.10 | 9.55 | -1.25 | -11.79% | 15 | 17 | 47.22% |
| ALB240719C00125000 | 2024-05-31 3:29PM EDT | 125.00 | 6.70 | 6.65 | 7.05 | -1.30 | -16.25% | 116 | 81 | 46.31% |
| ALB240719C00130000 | 2024-05-31 3:20PM EDT | 130.00 | 4.90 | 4.75 | 5.10 | -1.05 | -17.65% | 43 | 711 | 45.87% |
| ALB240719C00135000 | 2024-05-31 3:07PM EDT | 135.00 | 3.44 | 2.70 | 4.50 | -0.81 | -19.06% | 19 | 204 | 51.28% |
| ALB240719C00140000 | 2024-05-31 3:48PM EDT | 140.00 | 2.05 | 0.60 | 2.58 | -1.05 | -33.87% | 32 | 150 | 46.05% |
| ALB240719C00145000 | 2024-05-31 1:12PM EDT | 145.00 | 1.60 | 1.40 | 1.85 | -0.56 | -25.93% | 18 | 65 | 46.69% |
| ALB240719C00150000 | 2024-05-31 12:18PM EDT | 150.00 | 1.04 | 0.96 | 1.88 | -0.50 | -32.47% | 25 | 86 | 52.77% |
| ALB240719C00155000 | 2024-05-31 12:10PM EDT | 155.00 | 0.64 | 0.49 | 0.88 | -0.87 | -57.62% | 17 | 88 | 47.17% |
| ALB240719C00160000 | 2024-05-31 10:46AM EDT | 160.00 | 0.61 | 0.36 | 0.74 | -0.14 | -18.67% | 5 | 58 | 49.68% |
| ALB240719C00165000 | 2024-05-29 3:58PM EDT | 165.00 | 0.33 | 0.16 | 0.43 | -0.15 | -31.25% | 2 | 30 | 48.19% |
| ALB240719C00170000 | 2024-05-20 3:09PM EDT | 170.00 | 0.68 | 0.10 | 0.75 | 0.00 | - | 6 | 7 | 51.86% |
| ALB240719C00190000 | 2024-05-23 12:38PM EDT | 190.00 | 0.14 | 0.00 | 0.76 | 0.00 | - | - | 1 | 64.06% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719P00075000 | 2024-05-24 11:12AM EDT | 75.00 | 0.18 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 73.93% |
| ALB240719P00080000 | 2024-05-24 11:12AM EDT | 80.00 | 0.24 | 0.03 | 0.74 | 0.00 | - | 6 | 6 | 67.87% |
| ALB240719P00090000 | 2024-05-23 3:27PM EDT | 90.00 | 0.48 | 0.18 | 0.54 | 0.00 | - | - | 6 | 50.98% |
| ALB240719P00095000 | 2024-05-29 10:45AM EDT | 95.00 | 0.60 | 0.47 | 0.64 | 0.00 | - | 1 | 3 | 49.37% |
| ALB240719P00100000 | 2024-05-31 12:17PM EDT | 100.00 | 1.00 | 0.87 | 1.01 | -0.05 | -4.76% | 6 | 124 | 46.75% |
| ALB240719P00105000 | 2024-05-31 3:35PM EDT | 105.00 | 1.92 | 1.49 | 1.71 | +0.25 | +14.97% | 21 | 333 | 45.63% |
| ALB240719P00110000 | 2024-05-31 2:45PM EDT | 110.00 | 2.97 | 2.28 | 3.55 | +0.36 | +13.79% | 31 | 876 | 50.48% |
| ALB240719P00115000 | 2024-05-31 3:31PM EDT | 115.00 | 4.60 | 4.10 | 4.35 | +0.35 | +8.24% | 52 | 201 | 44.43% |
| ALB240719P00120000 | 2024-05-31 3:48PM EDT | 120.00 | 6.71 | 6.05 | 6.45 | +0.67 | +11.09% | 123 | 804 | 44.25% |
| ALB240719P00125000 | 2024-05-31 1:22PM EDT | 125.00 | 9.60 | 8.55 | 8.95 | +1.10 | +12.94% | 27 | 573 | 43.41% |
| ALB240719P00130000 | 2024-05-31 12:43PM EDT | 130.00 | 13.40 | 11.60 | 12.05 | +2.55 | +23.50% | 8 | 262 | 43.15% |
| ALB240719P00135000 | 2024-05-28 11:42AM EDT | 135.00 | 11.70 | 14.50 | 16.40 | 0.00 | - | 1 | 38 | 48.07% |
| ALB240719P00140000 | 2024-05-30 2:59PM EDT | 140.00 | 18.03 | 18.90 | 20.60 | 0.00 | - | 1 | 11 | 50.44% |
| ALB240719P00145000 | 2024-05-30 11:05AM EDT | 145.00 | 22.61 | 22.90 | 24.30 | +2.76 | +13.90% | 1 | 4 | 47.05% |
© 2024 Yahoo. Todos los derechos reservados.