Mercados españoles cerrados en 2 hrs 9 min
IBEX 35
11.102,00 +69,70 (+0,63%) Euro Stoxx 50
4.942,73 +35,43 (+0,72%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
85,12 -0,12 (-0,14%) Oro
2.339,50 +8,30 (+0,36%) Bitcoin EUR
56.808,14 -3.075,54 (-5,14%)
Albemarle Corporation (ALB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240705C00088000 | 2024-06-21 12:55PM EDT | 88.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240705C00090000 | 2024-06-20 2:41PM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ALB240705C00092000 | 2024-06-21 12:07PM EDT | 92.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| ALB240705C00093000 | 2024-06-21 11:29AM EDT | 93.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALB240705C00094000 | 2024-06-20 12:15PM EDT | 94.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 127 | 0.00% |
| ALB240705C00095000 | 2024-06-21 2:23PM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 37 | 32 | 0.78% |
| ALB240705C00096000 | 2024-06-21 1:02PM EDT | 96.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 1.56% |
| ALB240705C00097000 | 2024-06-21 2:02PM EDT | 97.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 3.13% |
| ALB240705C00098000 | 2024-06-21 3:47PM EDT | 98.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 6.25% |
| ALB240705C00099000 | 2024-06-21 2:43PM EDT | 99.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 102 | 129 | 6.25% |
| ALB240705C00100000 | 2024-06-21 3:53PM EDT | 100.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 123 | 122 | 6.25% |
| ALB240705C00101000 | 2024-06-21 3:00PM EDT | 101.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 54 | 63 | 6.25% |
| ALB240705C00102000 | 2024-06-21 11:31AM EDT | 102.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 12.50% |
| ALB240705C00103000 | 2024-06-21 3:39PM EDT | 103.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| ALB240705C00104000 | 2024-06-21 2:23PM EDT | 104.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| ALB240705C00105000 | 2024-06-21 3:00PM EDT | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 12.50% |
| ALB240705C00106000 | 2024-06-20 10:59AM EDT | 106.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| ALB240705C00107000 | 2024-06-21 1:31PM EDT | 107.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 12.50% |
| ALB240705C00108000 | 2024-06-21 3:56PM EDT | 108.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 12.50% |
| ALB240705C00109000 | 2024-06-21 2:34PM EDT | 109.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 12.50% |
| ALB240705C00110000 | 2024-06-21 2:12PM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 67 | 130 | 25.00% |
| ALB240705C00111000 | 2024-06-21 11:27AM EDT | 111.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 25.00% |
| ALB240705C00112000 | 2024-06-21 2:07PM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ALB240705C00113000 | 2024-06-20 12:00PM EDT | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 25.00% |
| ALB240705C00114000 | 2024-06-21 9:46AM EDT | 114.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| ALB240705C00115000 | 2024-06-21 1:14PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 25.00% |
| ALB240705C00116000 | 2024-06-18 1:51PM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| ALB240705C00117000 | 2024-06-17 1:27PM EDT | 117.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 25.00% |
| ALB240705C00118000 | 2024-06-18 9:31AM EDT | 118.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 25.00% |
| ALB240705C00119000 | 2024-06-20 3:46PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| ALB240705C00120000 | 2024-06-18 2:01PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 25.00% |
| ALB240705C00121000 | 2024-06-13 1:17PM EDT | 121.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| ALB240705C00122000 | 2024-06-21 12:30PM EDT | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| ALB240705C00123000 | 2024-06-20 1:34PM EDT | 123.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 25.00% |
| ALB240705C00124000 | 2024-06-21 10:04AM EDT | 124.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ALB240705C00125000 | 2024-06-21 3:15PM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 25.00% |
| ALB240705C00126000 | 2024-06-21 11:07AM EDT | 126.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ALB240705C00127000 | 2024-06-20 10:03AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| ALB240705C00128000 | 2024-06-21 11:07AM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| ALB240705C00129000 | 2024-06-20 2:50PM EDT | 129.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ALB240705C00130000 | 2024-06-20 1:55PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 88 | 50.00% |
| ALB240705C00131000 | 2024-06-11 11:38AM EDT | 131.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ALB240705C00132000 | 2024-06-20 9:33AM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| ALB240705C00133000 | 2024-06-21 3:09PM EDT | 133.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 118 | 50.00% |
| ALB240705C00134000 | 2024-06-17 10:23AM EDT | 134.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ALB240705C00135000 | 2024-06-21 11:14AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| ALB240705C00136000 | 2024-06-14 3:15PM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ALB240705C00137000 | 2024-06-21 3:09PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 50.00% |
| ALB240705C00138000 | 2024-06-14 11:19AM EDT | 138.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| ALB240705C00140000 | 2024-06-20 11:55AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 59 | 50.00% |
| ALB240705C00145000 | 2024-06-20 2:07PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| ALB240705C00150000 | 2024-06-13 9:55AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ALB240705C00155000 | 2024-06-04 9:41AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ALB240705C00180000 | 2024-06-21 2:39PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
Opciones de ventapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240705P00080000 | 2024-06-20 11:54AM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| ALB240705P00085000 | 2024-06-21 12:38PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 46 | 60 | 12.50% |
| ALB240705P00088000 | 2024-06-21 2:46PM EDT | 88.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| ALB240705P00089000 | 2024-06-21 1:16PM EDT | 89.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 6.25% |
| ALB240705P00090000 | 2024-06-21 3:59PM EDT | 90.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 21 | 109 | 6.25% |
| ALB240705P00091000 | 2024-06-21 3:53PM EDT | 91.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| ALB240705P00092000 | 2024-06-21 3:54PM EDT | 92.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 16 | 79 | 3.13% |
| ALB240705P00093000 | 2024-06-21 3:40PM EDT | 93.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 9 | 356 | 3.13% |
| ALB240705P00094000 | 2024-06-21 3:26PM EDT | 94.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 17 | 90 | 1.56% |
| ALB240705P00095000 | 2024-06-21 3:20PM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 66 | 113 | 0.00% |
| ALB240705P00096000 | 2024-06-21 3:59PM EDT | 96.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| ALB240705P00097000 | 2024-06-21 9:57AM EDT | 97.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| ALB240705P00098000 | 2024-06-21 11:21AM EDT | 98.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ALB240705P00099000 | 2024-06-21 9:59AM EDT | 99.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ALB240705P00100000 | 2024-06-21 2:32PM EDT | 100.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 17 | 192 | 0.00% |
| ALB240705P00101000 | 2024-06-20 11:14AM EDT | 101.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| ALB240705P00102000 | 2024-06-21 10:05AM EDT | 102.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 18 | 47 | 0.00% |
| ALB240705P00103000 | 2024-06-20 11:44AM EDT | 103.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| ALB240705P00104000 | 2024-06-20 12:25PM EDT | 104.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ALB240705P00105000 | 2024-06-21 2:33PM EDT | 105.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 24 | 2,863 | 0.00% |
| ALB240705P00106000 | 2024-06-21 3:20PM EDT | 106.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| ALB240705P00107000 | 2024-06-20 10:03AM EDT | 107.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| ALB240705P00108000 | 2024-06-20 2:08PM EDT | 108.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| ALB240705P00109000 | 2024-06-21 12:39PM EDT | 109.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| ALB240705P00110000 | 2024-06-21 12:01PM EDT | 110.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 0.00% |
| ALB240705P00111000 | 2024-06-17 11:00AM EDT | 111.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ALB240705P00112000 | 2024-06-21 10:09AM EDT | 112.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ALB240705P00113000 | 2024-06-18 11:54AM EDT | 113.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALB240705P00114000 | 2024-06-20 2:35PM EDT | 114.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ALB240705P00115000 | 2024-06-21 2:34PM EDT | 115.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| ALB240705P00116000 | 2024-06-18 1:54PM EDT | 116.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ALB240705P00117000 | 2024-06-20 9:57AM EDT | 117.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ALB240705P00118000 | 2024-06-20 12:02PM EDT | 118.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ALB240705P00119000 | 2024-06-14 3:06PM EDT | 119.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| ALB240705P00120000 | 2024-06-14 3:07PM EDT | 120.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| ALB240705P00121000 | 2024-06-11 9:51AM EDT | 121.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ALB240705P00122000 | 2024-06-13 11:30AM EDT | 122.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| ALB240705P00123000 | 2024-06-14 9:54AM EDT | 123.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALB240705P00124000 | 2024-06-20 9:40AM EDT | 124.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00125000 | 2024-06-07 3:51PM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00127000 | 2024-06-12 10:18AM EDT | 127.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALB240705P00128000 | 2024-06-12 10:18AM EDT | 128.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240705P00129000 | 2024-06-12 10:18AM EDT | 129.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALB240705P00130000 | 2024-06-11 1:44PM EDT | 130.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240705P00131000 | 2024-05-28 1:10PM EDT | 131.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.