Mercados españoles abiertos en 4 hrs 25 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.892,98 +405,08 (+1,05%) Dólar/Euro
1,0857 +0,0002 (+0,02%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.142,72 +753,32 (+1,21%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220C00060000 | 2024-05-29 9:30AM EDT | 60.00 | 66.90 | 62.00 | 65.95 | 0.00 | - | 1 | 2 | 66.70% |
| ALB241220C00080000 | 2024-05-16 3:29PM EDT | 80.00 | 53.05 | 45.45 | 48.20 | 0.00 | - | 1 | 1 | 61.76% |
| ALB241220C00095000 | 2024-05-20 9:53AM EDT | 95.00 | 39.63 | 33.95 | 35.70 | 0.00 | - | - | 10 | 55.68% |
| ALB241220C00100000 | 2024-05-31 11:53AM EDT | 100.00 | 30.78 | 30.00 | 32.75 | +3.73 | +13.79% | 5 | 5 | 54.73% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ALB241220C00115000 | 2024-05-31 11:59AM EDT | 115.00 | 21.53 | 20.95 | 23.10 | +2.48 | +13.02% | 1 | 18 | 51.43% |
| ALB241220C00120000 | 2024-05-30 9:34AM EDT | 120.00 | 20.48 | 18.25 | 20.25 | -0.22 | -1.06% | 2 | 53 | 50.20% |
| ALB241220C00125000 | 2024-05-30 12:55PM EDT | 125.00 | 18.74 | 16.85 | 18.20 | -3.06 | -14.04% | 2 | 17 | 51.34% |
| ALB241220C00130000 | 2024-05-31 11:33AM EDT | 130.00 | 15.00 | 14.60 | 15.25 | -1.25 | -7.69% | 1 | 150 | 50.37% |
| ALB241220C00135000 | 2024-05-31 3:42PM EDT | 135.00 | 12.80 | 12.85 | 13.70 | -2.85 | -18.21% | 8 | 46 | 50.88% |
| ALB241220C00140000 | 2024-05-30 11:37AM EDT | 140.00 | 12.82 | 10.50 | 11.90 | +0.37 | +2.97% | 1 | 242 | 50.20% |
| ALB241220C00145000 | 2024-05-28 9:54AM EDT | 145.00 | 12.98 | 8.90 | 11.45 | 0.00 | - | 4 | 89 | 52.86% |
| ALB241220C00150000 | 2024-05-31 3:40PM EDT | 150.00 | 8.40 | 7.65 | 9.75 | -1.30 | -13.40% | 11 | 318 | 51.59% |
| ALB241220C00155000 | 2024-05-29 1:12PM EDT | 155.00 | 8.60 | 6.45 | 8.70 | 0.00 | - | 2 | 29 | 51.79% |
| ALB241220C00160000 | 2024-05-31 2:20PM EDT | 160.00 | 6.61 | 6.05 | 7.55 | -1.99 | -23.14% | 1 | 49 | 51.31% |
| ALB241220C00165000 | 2024-05-29 11:12AM EDT | 165.00 | 6.38 | 5.50 | 6.00 | 0.00 | - | 7 | 49 | 49.08% |
| ALB241220C00170000 | 2024-05-24 11:22AM EDT | 170.00 | 6.12 | 3.80 | 5.25 | 0.00 | - | 5 | 106 | 49.08% |
| ALB241220C00175000 | 2024-05-31 1:53PM EDT | 175.00 | 4.45 | 3.60 | 4.85 | -0.40 | -8.25% | 1 | 23 | 50.04% |
| ALB241220C00180000 | 2024-05-31 12:03PM EDT | 180.00 | 3.65 | 2.94 | 4.20 | -0.60 | -14.12% | 1 | 64 | 49.82% |
| ALB241220C00185000 | 2024-05-30 3:13PM EDT | 185.00 | 3.60 | 2.96 | 3.80 | -0.10 | -2.70% | 6 | 17 | 50.32% |
| ALB241220C00190000 | 2024-05-30 2:28PM EDT | 190.00 | 3.20 | 2.68 | 3.10 | 0.00 | - | 3 | 49 | 49.24% |
| ALB241220C00195000 | 2024-05-15 2:11PM EDT | 195.00 | 2.46 | 2.29 | 2.61 | -1.24 | -33.51% | 1 | 23 | 48.74% |
| ALB241220C00200000 | 2024-05-30 3:34PM EDT | 200.00 | 2.04 | 1.87 | 2.58 | -1.26 | -38.18% | 5 | 8 | 50.37% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220P00060000 | 2024-05-24 9:30AM EDT | 60.00 | 0.42 | 0.05 | 0.80 | 0.00 | - | 10 | 58 | 52.34% |
| ALB241220P00065000 | 2024-05-28 2:38PM EDT | 65.00 | 0.82 | 0.41 | 1.05 | 0.00 | - | 1 | 11 | 52.30% |
| ALB241220P00070000 | 2024-05-15 9:56AM EDT | 70.00 | 0.90 | 0.77 | 1.26 | 0.00 | - | 10 | 14 | 50.49% |
| ALB241220P00075000 | 2024-05-29 12:00PM EDT | 75.00 | 1.51 | 1.22 | 1.87 | 0.00 | - | 4 | 73 | 50.22% |
| ALB241220P00080000 | 2024-05-30 3:06PM EDT | 80.00 | 2.04 | 1.85 | 2.19 | -0.06 | -2.86% | 1 | 32 | 49.57% |
| ALB241220P00085000 | 2024-05-24 1:30PM EDT | 85.00 | 2.62 | 2.72 | 4.70 | 0.00 | - | 20 | 28 | 52.73% |
| ALB241220P00090000 | 2024-05-31 3:40PM EDT | 90.00 | 4.00 | 3.75 | 4.25 | +0.30 | +8.11% | 39 | 95 | 49.43% |
| ALB241220P00095000 | 2024-05-30 3:01PM EDT | 95.00 | 4.92 | 4.80 | 6.15 | -0.18 | -3.53% | 6 | 38 | 51.45% |
| ALB241220P00100000 | 2024-05-29 11:12AM EDT | 100.00 | 6.40 | 5.40 | 7.60 | 0.00 | - | 13 | 84 | 50.53% |
| ALB241220P00105000 | 2024-05-31 12:46PM EDT | 105.00 | 8.71 | 6.95 | 8.35 | +1.69 | +24.07% | 1 | 52 | 46.61% |
| ALB241220P00110000 | 2024-05-29 10:22AM EDT | 110.00 | 9.75 | 8.75 | 10.25 | 0.00 | - | 5 | 130 | 46.03% |
| ALB241220P00115000 | 2024-05-30 10:05AM EDT | 115.00 | 11.50 | 10.95 | 12.65 | +1.20 | +11.65% | 3 | 50 | 46.20% |
| ALB241220P00120000 | 2024-05-29 2:28PM EDT | 120.00 | 14.45 | 13.95 | 14.90 | +0.57 | +4.11% | 1 | 76 | 45.23% |
| ALB241220P00125000 | 2024-05-29 10:27AM EDT | 125.00 | 16.55 | 15.85 | 17.50 | 0.00 | - | 8 | 313 | 44.60% |
| ALB241220P00130000 | 2024-05-29 11:44AM EDT | 130.00 | 19.40 | 18.75 | 20.75 | 0.00 | - | 6 | 171 | 45.13% |
| ALB241220P00135000 | 2024-05-31 3:17PM EDT | 135.00 | 23.14 | 22.05 | 23.30 | +0.79 | +3.53% | 1 | 79 | 43.12% |
| ALB241220P00140000 | 2024-05-24 11:27AM EDT | 140.00 | 24.55 | 25.05 | 27.35 | 0.00 | - | 7 | 13 | 44.71% |
| ALB241220P00145000 | 2024-05-07 2:24PM EDT | 145.00 | 25.68 | 28.35 | 30.85 | 0.00 | - | - | 5 | 44.24% |
| ALB241220P00150000 | 2024-05-22 12:51PM EDT | 150.00 | 30.50 | 31.40 | 33.85 | 0.00 | - | 10 | 2 | 41.68% |
| ALB241220P00155000 | 2024-05-02 1:29PM EDT | 155.00 | 37.13 | 35.60 | 38.90 | 0.00 | - | - | 2 | 45.00% |
| ALB241220P00160000 | 2024-05-03 10:55AM EDT | 160.00 | 37.05 | 39.55 | 42.00 | 0.00 | - | 18 | 19 | 41.54% |
© 2024 Yahoo. Todos los derechos reservados.