Mercados españoles cerrados en 21 mins
IBEX 35
10.861,70 +7,30 (+0,07%) Euro Stoxx 50
4.896,53 -24,69 (-0,50%) Dólar/Euro
1,0695 -0,0023 (-0,21%) Petróleo Brent
83,31 -0,13 (-0,16%) Oro
2.313,30 +2,30 (+0,10%) Bitcoin EUR
55.289,24 +1.792,65 (+3,35%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:09AM EDT. Mercado abierto.
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00090000 | 2024-05-02 9:51AM EDT | 90.00 | 32.81 | 32.35 | 35.05 | +9.33 | +39.74% | 1 | 1 | 339.06% |
| ALB240503C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 19.40 | 22.45 | 25.30 | 0.00 | - | 2 | 2 | 144.92% |
| ALB240503C00102000 | 2024-04-26 1:18PM EDT | 102.00 | 16.10 | 20.75 | 22.90 | 0.00 | - | 1 | 7 | 121.09% |
| ALB240503C00103000 | 2024-04-26 2:11PM EDT | 103.00 | 15.12 | 19.60 | 21.85 | 0.00 | - | 5 | 5 | 213.57% |
| ALB240503C00105000 | 2024-04-29 3:56PM EDT | 105.00 | 20.88 | 17.20 | 20.20 | 0.00 | - | 2 | 6 | 215.72% |
| ALB240503C00106000 | 2024-04-22 11:03AM EDT | 106.00 | 8.30 | 16.55 | 18.60 | 0.00 | - | - | 1 | 174.61% |
| ALB240503C00107000 | 2024-04-26 9:42AM EDT | 107.00 | 11.49 | 15.85 | 17.60 | 0.00 | - | 1 | 1 | 166.80% |
| ALB240503C00108000 | 2024-04-25 12:16PM EDT | 108.00 | 7.80 | 14.60 | 16.20 | 0.00 | - | - | 8 | 132.81% |
| ALB240503C00109000 | 2024-05-01 10:16AM EDT | 109.00 | 12.52 | 13.40 | 15.60 | 0.00 | - | 1 | 4 | 151.17% |
| ALB240503C00110000 | 2024-05-01 2:50PM EDT | 110.00 | 11.77 | 12.85 | 14.05 | -0.78 | -6.22% | 10 | 81 | 107.23% |
| ALB240503C00111000 | 2024-04-30 3:33PM EDT | 111.00 | 10.03 | 10.90 | 14.30 | 0.00 | - | 1 | 67 | 168.07% |
| ALB240503C00112000 | 2024-05-01 3:34PM EDT | 112.00 | 9.19 | 10.30 | 13.40 | 0.00 | - | 2 | 17 | 73.05% |
| ALB240503C00113000 | 2024-05-01 2:43PM EDT | 113.00 | 9.30 | 9.40 | 12.60 | 0.00 | - | 4 | 43 | 83.69% |
| ALB240503C00114000 | 2024-05-02 9:32AM EDT | 114.00 | 8.15 | 9.20 | 10.35 | +1.75 | +27.34% | 7 | 173 | 99.41% |
| ALB240503C00115000 | 2024-05-02 10:37AM EDT | 115.00 | 7.38 | 7.90 | 9.50 | +1.23 | +20.00% | 49 | 267 | 99.32% |
| ALB240503C00116000 | 2024-05-02 9:39AM EDT | 116.00 | 5.76 | 7.15 | 8.00 | -0.84 | -12.73% | 3 | 165 | 64.45% |
| ALB240503C00117000 | 2024-05-01 1:55PM EDT | 117.00 | 4.60 | 6.75 | 8.90 | 0.00 | - | 5 | 77 | 96.48% |
| ALB240503C00118000 | 2024-05-02 9:52AM EDT | 118.00 | 5.40 | 5.95 | 7.00 | +0.54 | +11.11% | 36 | 345 | 74.22% |
| ALB240503C00119000 | 2024-05-02 9:47AM EDT | 119.00 | 3.55 | 4.55 | 5.30 | -0.75 | -17.44% | 10 | 668 | 58.89% |
| ALB240503C00120000 | 2024-05-02 10:47AM EDT | 120.00 | 4.60 | 4.30 | 4.45 | +0.65 | +16.46% | 58 | 429 | 53.71% |
| ALB240503C00121000 | 2024-05-02 10:37AM EDT | 121.00 | 2.79 | 3.25 | 3.55 | -0.66 | -19.13% | 24 | 218 | 50.98% |
| ALB240503C00122000 | 2024-05-02 10:52AM EDT | 122.00 | 3.15 | 3.05 | 3.35 | +0.06 | +1.94% | 126 | 383 | 60.69% |
| ALB240503C00123000 | 2024-05-02 10:49AM EDT | 123.00 | 2.79 | 2.05 | 2.30 | +0.04 | +1.45% | 65 | 275 | 51.86% |
| ALB240503C00124000 | 2024-05-02 10:50AM EDT | 124.00 | 2.03 | 1.48 | 2.06 | -0.07 | -3.33% | 93 | 149 | 51.47% |
| ALB240503C00125000 | 2024-05-02 10:25AM EDT | 125.00 | 0.80 | 1.08 | 1.55 | -1.24 | -60.78% | 176 | 1,338 | 50.78% |
| ALB240503C00126000 | 2024-05-02 10:37AM EDT | 126.00 | 0.75 | 0.85 | 1.02 | -1.05 | -58.33% | 68 | 237 | 52.44% |
| ALB240503C00127000 | 2024-05-02 10:52AM EDT | 127.00 | 0.88 | 0.64 | 0.77 | -0.61 | -40.94% | 135 | 418 | 51.27% |
| ALB240503C00128000 | 2024-05-02 10:39AM EDT | 128.00 | 0.33 | 0.45 | 0.67 | -0.84 | -71.79% | 55 | 422 | 53.91% |
| ALB240503C00129000 | 2024-05-02 10:46AM EDT | 129.00 | 0.40 | 0.30 | 0.40 | -0.64 | -61.54% | 67 | 185 | 51.95% |
| ALB240503C00130000 | 2024-05-02 10:53AM EDT | 130.00 | 0.35 | 0.17 | 0.33 | -0.61 | -63.54% | 171 | 1,576 | 52.93% |
| ALB240503C00131000 | 2024-05-02 10:41AM EDT | 131.00 | 0.16 | 0.14 | 0.26 | -0.72 | -81.82% | 34 | 152 | 55.47% |
| ALB240503C00132000 | 2024-05-02 10:20AM EDT | 132.00 | 0.11 | 0.13 | 0.21 | -0.72 | -86.75% | 10 | 293 | 58.79% |
| ALB240503C00133000 | 2024-05-02 9:57AM EDT | 133.00 | 0.05 | 0.09 | 0.19 | -0.49 | -90.74% | 66 | 399 | 61.33% |
| ALB240503C00134000 | 2024-05-02 10:01AM EDT | 134.00 | 0.05 | 0.00 | 0.27 | -0.42 | -89.36% | 18 | 649 | 65.82% |
| ALB240503C00135000 | 2024-05-02 10:53AM EDT | 135.00 | 0.11 | 0.05 | 0.17 | -0.34 | -77.27% | 106 | 751 | 67.77% |
| ALB240503C00136000 | 2024-05-02 10:09AM EDT | 136.00 | 0.05 | 0.01 | 0.16 | -0.40 | -88.89% | 59 | 240 | 69.14% |
| ALB240503C00137000 | 2024-05-01 3:59PM EDT | 137.00 | 0.06 | 0.03 | 0.22 | -0.27 | -81.82% | 1 | 127 | 78.71% |
| ALB240503C00138000 | 2024-05-01 3:58PM EDT | 138.00 | 0.10 | 0.01 | 0.24 | -0.18 | -64.29% | 8 | 74 | 83.20% |
| ALB240503C00139000 | 2024-05-02 9:36AM EDT | 139.00 | 0.17 | 0.00 | 0.23 | -0.07 | -29.17% | 2 | 165 | 86.33% |
| ALB240503C00140000 | 2024-05-02 10:45AM EDT | 140.00 | 0.09 | 0.05 | 0.11 | -0.14 | -60.87% | 36 | 343 | 85.16% |
| ALB240503C00141000 | 2024-05-02 9:37AM EDT | 141.00 | 0.13 | 0.00 | 0.24 | -0.28 | -68.29% | 3 | 82 | 95.70% |
| ALB240503C00142000 | 2024-05-01 2:05PM EDT | 142.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 22 | 50 | 94.14% |
| ALB240503C00143000 | 2024-04-29 3:35PM EDT | 143.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 20 | 41 | 114.06% |
| ALB240503C00144000 | 2024-05-02 9:59AM EDT | 144.00 | 0.03 | 0.00 | 0.41 | -0.21 | -87.50% | 69 | 21 | 118.95% |
| ALB240503C00145000 | 2024-05-02 9:36AM EDT | 145.00 | 0.05 | 0.00 | 0.35 | +0.02 | +66.67% | 1 | 103 | 119.73% |
| ALB240503C00147000 | 2024-04-30 9:30AM EDT | 147.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 111.33% |
| ALB240503C00150000 | 2024-05-02 9:56AM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 181 | 106.25% |
| ALB240503C00155000 | 2024-05-02 10:48AM EDT | 155.00 | 0.01 | 0.01 | 0.20 | -0.04 | -80.00% | 26 | 175 | 146.88% |
| ALB240503C00160000 | 2024-04-29 11:36AM EDT | 160.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 2 | 34 | 148.44% |
| ALB240503C00165000 | 2024-04-29 11:36AM EDT | 165.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 24 | 246.09% |
| ALB240503C00170000 | 2024-04-16 11:25AM EDT | 170.00 | 0.43 | 0.00 | 0.47 | 0.00 | - | 3 | 3 | 220.90% |
| ALB240503C00175000 | 2024-04-19 10:44AM EDT | 175.00 | 0.28 | 0.00 | 0.26 | 0.00 | - | 5 | 5 | 216.80% |
| ALB240503C00180000 | 2024-04-17 11:02AM EDT | 180.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 12 | 29 | 185.94% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503P00075000 | 2024-04-23 11:54AM EDT | 75.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 414.45% |
| ALB240503P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 39 | 59 | 242.97% |
| ALB240503P00083000 | 2024-04-26 11:18AM EDT | 83.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 342.77% |
| ALB240503P00085000 | 2024-04-22 9:30AM EDT | 85.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 5 | 11 | 256.64% |
| ALB240503P00086000 | 2024-04-23 9:30AM EDT | 86.00 | 0.22 | 0.00 | 1.26 | 0.00 | - | - | 7 | 317.38% |
| ALB240503P00087000 | 2024-04-23 9:30AM EDT | 87.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 6 | 309.57% |
| ALB240503P00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | - | 6 | 301.37% |
| ALB240503P00089000 | 2024-04-25 2:32PM EDT | 89.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 6 | 293.16% |
| ALB240503P00090000 | 2024-04-26 1:05PM EDT | 90.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 24 | 60 | 284.96% |
| ALB240503P00091000 | 2024-04-25 2:30PM EDT | 91.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 12 | 276.95% |
| ALB240503P00092000 | 2024-04-25 1:47PM EDT | 92.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | - | 16 | 268.95% |
| ALB240503P00093000 | 2024-04-26 11:59AM EDT | 93.00 | 0.12 | 0.00 | 1.26 | 0.00 | - | 6 | 22 | 260.55% |
| ALB240503P00094000 | 2024-04-26 9:30AM EDT | 94.00 | 0.12 | 0.00 | 0.49 | 0.00 | - | 4 | 22 | 208.20% |
| ALB240503P00095000 | 2024-04-30 11:55AM EDT | 95.00 | 0.30 | 0.00 | 0.05 | +0.24 | +400.00% | 1 | 211 | 143.75% |
| ALB240503P00096000 | 2024-04-30 3:00PM EDT | 96.00 | 0.05 | 0.00 | 1.59 | 0.00 | - | 4 | 9 | 250.98% |
| ALB240503P00097000 | 2024-05-01 3:52PM EDT | 97.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 21 | 29 | 156.25% |
| ALB240503P00098000 | 2024-04-29 10:40AM EDT | 98.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 23 | 24 | 121.88% |
| ALB240503P00099000 | 2024-04-29 9:32AM EDT | 99.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 15 | 120.31% |
| ALB240503P00100000 | 2024-05-02 10:48AM EDT | 100.00 | 0.02 | 0.01 | 0.05 | -0.12 | -92.31% | 6 | 510 | 121.88% |
| ALB240503P00101000 | 2024-04-30 2:55PM EDT | 101.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 11 | 45 | 116.41% |
| ALB240503P00102000 | 2024-05-01 2:10PM EDT | 102.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 9 | 38 | 115.63% |
| ALB240503P00103000 | 2024-05-02 9:32AM EDT | 103.00 | 0.04 | 0.00 | 0.21 | -0.01 | -20.00% | 1 | 57 | 127.73% |
| ALB240503P00104000 | 2024-05-01 3:59PM EDT | 104.00 | 0.01 | 0.00 | 0.28 | -0.26 | -96.30% | 2 | 243 | 128.13% |
| ALB240503P00105000 | 2024-05-02 10:53AM EDT | 105.00 | 0.03 | 0.01 | 0.10 | -0.34 | -91.89% | 50 | 514 | 105.08% |
| ALB240503P00106000 | 2024-05-01 3:59PM EDT | 106.00 | 0.09 | 0.00 | 0.54 | -0.41 | -82.00% | 1 | 441 | 132.23% |
| ALB240503P00107000 | 2024-05-02 10:42AM EDT | 107.00 | 0.05 | 0.00 | 0.06 | -0.54 | -91.53% | 30 | 270 | 86.72% |
| ALB240503P00108000 | 2024-05-02 10:25AM EDT | 108.00 | 0.11 | 0.02 | 0.27 | -0.62 | -84.93% | 12 | 316 | 105.08% |
| ALB240503P00109000 | 2024-05-02 10:49AM EDT | 109.00 | 0.05 | 0.01 | 0.27 | -0.85 | -91.40% | 11 | 213 | 98.63% |
| ALB240503P00110000 | 2024-05-02 10:53AM EDT | 110.00 | 0.04 | 0.02 | 0.05 | -1.06 | -96.36% | 51 | 512 | 73.83% |
| ALB240503P00111000 | 2024-05-02 10:19AM EDT | 111.00 | 0.07 | 0.01 | 0.15 | -1.33 | -95.00% | 29 | 293 | 78.52% |
| ALB240503P00112000 | 2024-05-02 10:09AM EDT | 112.00 | 0.08 | 0.00 | 0.11 | -1.59 | -95.21% | 18 | 246 | 68.36% |
| ALB240503P00113000 | 2024-05-02 9:41AM EDT | 113.00 | 0.10 | 0.04 | 0.08 | -1.84 | -94.85% | 27 | 252 | 64.26% |
| ALB240503P00114000 | 2024-05-02 10:18AM EDT | 114.00 | 0.20 | 0.04 | 0.19 | -2.05 | -91.11% | 34 | 623 | 66.41% |
| ALB240503P00115000 | 2024-05-02 10:28AM EDT | 115.00 | 0.15 | 0.10 | 0.20 | -2.09 | -93.30% | 58 | 1,130 | 64.26% |
| ALB240503P00116000 | 2024-05-02 10:46AM EDT | 116.00 | 0.20 | 0.14 | 0.66 | -2.77 | -93.27% | 10 | 245 | 75.10% |
| ALB240503P00117000 | 2024-05-02 10:52AM EDT | 117.00 | 0.24 | 0.21 | 0.38 | -3.21 | -93.04% | 21 | 560 | 62.11% |
| ALB240503P00118000 | 2024-05-02 10:46AM EDT | 118.00 | 0.32 | 0.30 | 0.83 | -3.58 | -91.79% | 13 | 335 | 68.26% |
| ALB240503P00119000 | 2024-05-02 10:38AM EDT | 119.00 | 0.74 | 0.38 | 0.62 | -3.61 | -82.99% | 50 | 764 | 57.62% |
| ALB240503P00120000 | 2024-05-02 10:36AM EDT | 120.00 | 1.16 | 0.60 | 0.78 | -3.74 | -76.33% | 88 | 689 | 56.84% |
| ALB240503P00121000 | 2024-05-02 10:43AM EDT | 121.00 | 1.62 | 0.99 | 1.21 | -3.83 | -70.28% | 70 | 449 | 61.28% |
| ALB240503P00122000 | 2024-05-02 10:43AM EDT | 122.00 | 2.12 | 1.39 | 1.62 | -4.00 | -65.36% | 96 | 450 | 62.89% |
| ALB240503P00123000 | 2024-05-02 10:42AM EDT | 123.00 | 2.67 | 1.80 | 2.14 | -4.24 | -61.36% | 33 | 96 | 64.06% |
| ALB240503P00124000 | 2024-05-02 10:52AM EDT | 124.00 | 2.13 | 2.01 | 2.50 | -2.82 | -56.97% | 61 | 83 | 58.45% |
| ALB240503P00125000 | 2024-05-02 10:18AM EDT | 125.00 | 4.26 | 2.72 | 3.60 | -1.41 | -24.87% | 26 | 199 | 67.97% |
| ALB240503P00126000 | 2024-05-01 3:06PM EDT | 126.00 | 2.62 | 3.55 | 4.10 | -3.47 | -56.98% | 2 | 164 | 69.34% |
| ALB240503P00127000 | 2024-05-01 3:59PM EDT | 127.00 | 2.95 | 4.10 | 4.85 | -7.55 | -71.90% | 1 | 86 | 68.60% |
| ALB240503P00128000 | 2024-04-29 1:33PM EDT | 128.00 | 5.83 | 4.30 | 5.65 | 0.00 | - | 101 | 66 | 60.74% |
| ALB240503P00129000 | 2024-04-29 12:35PM EDT | 129.00 | 6.30 | 4.90 | 6.90 | 0.00 | - | 8 | 26 | 65.53% |
| ALB240503P00130000 | 2024-04-30 2:55PM EDT | 130.00 | 10.70 | 6.10 | 7.25 | 0.00 | - | 7 | 58 | 62.99% |
| ALB240503P00131000 | 2024-04-29 11:10AM EDT | 131.00 | 8.25 | 6.95 | 8.45 | 0.00 | - | 10 | 16 | 70.61% |
| ALB240503P00132000 | 2024-05-01 3:40PM EDT | 132.00 | 12.90 | 7.45 | 9.90 | 0.00 | - | 1 | 18 | 75.68% |
| ALB240503P00133000 | 2024-04-11 10:36AM EDT | 133.00 | 11.35 | 8.35 | 10.55 | 0.00 | - | 2 | 12 | 67.87% |
| ALB240503P00134000 | 2024-04-11 9:58AM EDT | 134.00 | 11.10 | 9.00 | 11.75 | 0.00 | - | 1 | 24 | 66.80% |
| ALB240503P00135000 | 2024-04-12 11:30AM EDT | 135.00 | 13.17 | 9.95 | 13.00 | 0.00 | - | 9 | 18 | 80.27% |
| ALB240503P00136000 | 2024-04-10 9:56AM EDT | 136.00 | 11.15 | 10.80 | 13.80 | 0.00 | - | 1 | 2 | 66.80% |
| ALB240503P00138000 | 2024-03-28 3:57PM EDT | 138.00 | 11.55 | 20.85 | 22.00 | 0.00 | - | 1 | 1 | 340.14% |
| ALB240503P00139000 | 2024-04-08 1:22PM EDT | 139.00 | 12.25 | 14.10 | 16.25 | 0.00 | - | 6 | 12 | 145.90% |
| ALB240503P00140000 | 2024-05-02 10:30AM EDT | 140.00 | 18.50 | 15.65 | 16.95 | -1.50 | -7.50% | 1 | 10 | 83.59% |
© 2024 Yahoo. Todos los derechos reservados.