Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.945,71 -477,62 (-0,83%)
Albemarle Corporation (ALB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240712C00090000 | 2024-06-28 9:30AM EDT | 90.00 | 7.00 | 5.85 | 7.85 | +1.74 | +33.08% | 1 | 6 | 63.11% |
| ALB240712C00092000 | 2024-06-26 11:39AM EDT | 92.00 | 7.60 | 4.35 | 6.10 | 0.00 | - | 3 | 2 | 56.03% |
| ALB240712C00093000 | 2024-06-28 12:02PM EDT | 93.00 | 4.13 | 3.75 | 5.50 | -2.87 | -41.00% | 1 | 29 | 55.93% |
| ALB240712C00094000 | 2024-06-28 1:26PM EDT | 94.00 | 3.41 | 3.20 | 5.05 | -3.79 | -52.64% | 12 | 8 | 57.40% |
| ALB240712C00095000 | 2024-06-28 2:47PM EDT | 95.00 | 2.93 | 2.93 | 3.75 | -2.57 | -46.73% | 32 | 74 | 46.83% |
| ALB240712C00096000 | 2024-06-26 3:19PM EDT | 96.00 | 5.90 | 3.00 | 3.85 | 0.00 | - | 16 | 28 | 54.64% |
| ALB240712C00097000 | 2024-06-28 3:50PM EDT | 97.00 | 2.43 | 2.40 | 2.76 | -1.07 | -30.57% | 7 | 42 | 45.87% |
| ALB240712C00098000 | 2024-06-28 2:58PM EDT | 98.00 | 1.93 | 2.02 | 2.35 | -0.88 | -31.32% | 17 | 37 | 45.63% |
| ALB240712C00099000 | 2024-06-28 1:08PM EDT | 99.00 | 1.40 | 1.70 | 2.06 | -0.94 | -40.17% | 24 | 109 | 46.48% |
| ALB240712C00100000 | 2024-06-28 3:57PM EDT | 100.00 | 1.60 | 1.56 | 1.73 | -0.37 | -18.78% | 18 | 190 | 46.19% |
| ALB240712C00101000 | 2024-06-28 2:05PM EDT | 101.00 | 1.08 | 1.21 | 1.59 | -1.06 | -49.53% | 14 | 11 | 48.27% |
| ALB240712C00102000 | 2024-06-28 2:22PM EDT | 102.00 | 1.17 | 0.91 | 1.36 | -0.67 | -36.41% | 26 | 28 | 48.51% |
| ALB240712C00103000 | 2024-06-28 1:47PM EDT | 103.00 | 0.74 | 0.92 | 1.16 | -1.86 | -71.54% | 14 | 71 | 48.78% |
| ALB240712C00104000 | 2024-06-28 2:45PM EDT | 104.00 | 0.67 | 0.59 | 1.03 | -0.47 | -41.23% | 4 | 53 | 49.85% |
| ALB240712C00105000 | 2024-06-28 3:41PM EDT | 105.00 | 0.57 | 0.65 | 0.83 | -0.36 | -38.71% | 20 | 78 | 49.17% |
| ALB240712C00106000 | 2024-06-28 12:39PM EDT | 106.00 | 0.40 | 0.54 | 0.81 | -0.50 | -55.56% | 2 | 26 | 51.86% |
| ALB240712C00107000 | 2024-06-28 12:34PM EDT | 107.00 | 0.45 | 0.46 | 0.61 | -0.35 | -43.75% | 20 | 40 | 50.15% |
| ALB240712C00108000 | 2024-06-28 3:32PM EDT | 108.00 | 0.35 | 0.39 | 0.67 | -0.20 | -36.36% | 1 | 54 | 50.88% |
| ALB240712C00109000 | 2024-06-28 2:45PM EDT | 109.00 | 0.30 | 0.33 | 0.42 | -0.35 | -53.85% | 12 | 7 | 50.29% |
| ALB240712C00110000 | 2024-06-28 2:36PM EDT | 110.00 | 0.26 | 0.28 | 0.52 | -0.18 | -40.91% | 6 | 79 | 52.15% |
| ALB240712C00111000 | 2024-06-27 10:10AM EDT | 111.00 | 0.39 | 0.25 | 0.35 | 0.00 | - | 1 | 32 | 51.07% |
| ALB240712C00112000 | 2024-06-27 1:16PM EDT | 112.00 | 0.20 | 0.21 | 0.38 | -0.28 | -58.33% | 1 | 107 | 53.13% |
| ALB240712C00113000 | 2024-06-28 3:50PM EDT | 113.00 | 0.20 | 0.19 | 0.28 | -0.16 | -44.44% | 2 | 5 | 52.83% |
| ALB240712C00114000 | 2024-06-25 9:56AM EDT | 114.00 | 0.21 | 0.09 | 0.75 | 0.00 | - | 1 | 2 | 62.40% |
| ALB240712C00115000 | 2024-06-28 1:06PM EDT | 115.00 | 0.10 | 0.10 | 0.30 | -0.14 | -58.33% | 3 | 87 | 55.27% |
| ALB240712C00116000 | 2024-06-28 2:33PM EDT | 116.00 | 0.19 | 0.07 | 0.69 | -0.02 | -9.52% | 3 | 12 | 65.43% |
| ALB240712C00117000 | 2024-06-27 3:26PM EDT | 117.00 | 0.15 | 0.06 | 0.75 | -0.03 | -16.67% | 1 | 37 | 68.56% |
| ALB240712C00118000 | 2024-06-27 1:46PM EDT | 118.00 | 0.10 | 0.06 | 0.75 | -0.08 | -44.44% | 1 | 34 | 70.70% |
| ALB240712C00119000 | 2024-06-27 9:44AM EDT | 119.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 72.66% |
| ALB240712C00120000 | 2024-06-26 1:41PM EDT | 120.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 4 | 142 | 74.71% |
| ALB240712C00121000 | 2024-06-25 10:07AM EDT | 121.00 | 0.08 | 0.04 | 0.75 | 0.00 | - | 1 | 5 | 76.56% |
| ALB240712C00122000 | 2024-06-26 2:38PM EDT | 122.00 | 0.22 | 0.04 | 0.75 | 0.00 | - | 6 | 39 | 78.61% |
| ALB240712C00123000 | 2024-06-26 10:48AM EDT | 123.00 | 0.15 | 0.04 | 0.49 | 0.00 | - | 1 | 5 | 74.41% |
| ALB240712C00124000 | 2024-06-27 9:33AM EDT | 124.00 | 0.13 | 0.03 | 0.30 | 0.00 | - | 1 | 25 | 70.12% |
| ALB240712C00125000 | 2024-06-28 1:56PM EDT | 125.00 | 0.06 | 0.03 | 0.30 | -0.06 | -50.00% | 1 | 77 | 71.88% |
| ALB240712C00126000 | 2024-06-27 9:30AM EDT | 126.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 1 | 12 | 65.23% |
| ALB240712C00127000 | 2024-06-24 10:03AM EDT | 127.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 1 | 14 | 66.21% |
| ALB240712C00128000 | 2024-06-28 2:33PM EDT | 128.00 | 0.08 | 0.00 | 1.52 | -0.02 | -20.00% | 2 | 7 | 104.05% |
| ALB240712C00129000 | 2024-06-24 9:32AM EDT | 129.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 67.77% |
| ALB240712C00130000 | 2024-06-25 12:00PM EDT | 130.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 45 | 74.41% |
| ALB240712C00131000 | 2024-06-06 12:27PM EDT | 131.00 | 1.70 | 0.00 | 2.14 | 0.00 | - | - | 2 | 119.58% |
| ALB240712C00133000 | 2024-06-20 10:13AM EDT | 133.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 2 | 20 | 78.32% |
| ALB240712C00134000 | 2024-06-17 1:45PM EDT | 134.00 | 0.37 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 99.41% |
| ALB240712C00135000 | 2024-06-25 3:51PM EDT | 135.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 4 | 12 | 100.29% |
| ALB240712C00136000 | 2024-06-25 2:37PM EDT | 136.00 | 0.06 | 0.00 | 0.73 | 0.00 | - | 2 | 2 | 102.73% |
| ALB240712C00140000 | 2024-06-21 1:42PM EDT | 140.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 5 | 12 | 108.50% |
| ALB240712C00150000 | 2024-06-03 10:56AM EDT | 150.00 | 0.60 | 0.00 | 0.73 | 0.00 | - | 2 | 2 | 124.61% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240712P00075000 | 2024-06-24 3:57PM EDT | 75.00 | 0.07 | 0.01 | 0.40 | 0.00 | - | 3 | 11 | 71.68% |
| ALB240712P00080000 | 2024-06-28 10:00AM EDT | 80.00 | 0.14 | 0.05 | 0.22 | +0.07 | +100.00% | 2 | 55 | 51.17% |
| ALB240712P00085000 | 2024-06-28 3:50PM EDT | 85.00 | 0.59 | 0.24 | 0.32 | +0.16 | +37.21% | 8 | 108 | 44.19% |
| ALB240712P00087000 | 2024-06-28 3:38PM EDT | 87.00 | 0.64 | 0.30 | 0.70 | +0.15 | +30.61% | 2 | 18 | 47.51% |
| ALB240712P00088000 | 2024-06-28 2:30PM EDT | 88.00 | 0.86 | 0.63 | 1.03 | +0.23 | +36.51% | 5 | 42 | 50.42% |
| ALB240712P00089000 | 2024-06-28 2:15PM EDT | 89.00 | 1.08 | 0.80 | 1.31 | +0.13 | +13.68% | 3 | 5 | 51.22% |
| ALB240712P00090000 | 2024-06-28 3:50PM EDT | 90.00 | 1.48 | 0.90 | 1.54 | +0.46 | +45.10% | 91 | 113 | 50.49% |
| ALB240712P00091000 | 2024-06-28 1:11PM EDT | 91.00 | 1.90 | 1.14 | 1.48 | +0.91 | +91.92% | 22 | 34 | 44.68% |
| ALB240712P00092000 | 2024-06-28 3:59PM EDT | 92.00 | 1.65 | 1.38 | 1.73 | +0.09 | +5.77% | 31 | 22 | 43.51% |
| ALB240712P00093000 | 2024-06-27 2:20PM EDT | 93.00 | 2.63 | 1.80 | 2.06 | +0.72 | +37.70% | 1 | 84 | 42.94% |
| ALB240712P00094000 | 2024-06-28 3:31PM EDT | 94.00 | 2.80 | 2.10 | 2.56 | +0.51 | +22.27% | 1 | 13 | 44.09% |
| ALB240712P00095000 | 2024-06-28 2:45PM EDT | 95.00 | 3.40 | 2.62 | 3.40 | +0.82 | +31.78% | 16 | 110 | 49.12% |
| ALB240712P00096000 | 2024-06-28 12:51PM EDT | 96.00 | 4.30 | 2.87 | 4.35 | +2.03 | +89.43% | 2 | 36 | 54.91% |
| ALB240712P00097000 | 2024-06-28 10:48AM EDT | 97.00 | 4.45 | 2.96 | 4.95 | +1.45 | +48.33% | 1 | 58 | 55.44% |
| ALB240712P00098000 | 2024-06-28 12:24PM EDT | 98.00 | 5.31 | 3.90 | 5.60 | +1.31 | +32.75% | 10 | 58 | 56.20% |
| ALB240712P00099000 | 2024-06-28 1:27PM EDT | 99.00 | 6.00 | 5.00 | 5.95 | +3.10 | +106.90% | 1 | 61 | 52.27% |
| ALB240712P00100000 | 2024-06-28 1:01PM EDT | 100.00 | 7.53 | 5.70 | 6.15 | +2.31 | +44.25% | 12 | 91 | 45.31% |
| ALB240712P00101000 | 2024-06-27 9:34AM EDT | 101.00 | 6.50 | 5.45 | 7.75 | 0.00 | - | 1 | 6 | 58.50% |
| ALB240712P00102000 | 2024-06-28 11:44AM EDT | 102.00 | 8.35 | 7.20 | 7.80 | +2.42 | +40.81% | 3 | 77 | 47.85% |
| ALB240712P00103000 | 2024-06-26 3:16PM EDT | 103.00 | 5.42 | 7.80 | 9.05 | 0.00 | - | 4 | 25 | 55.74% |
| ALB240712P00104000 | 2024-06-28 2:23PM EDT | 104.00 | 10.30 | 8.15 | 10.15 | -1.11 | -9.73% | 3 | 42 | 61.08% |
| ALB240712P00105000 | 2024-06-25 3:32PM EDT | 105.00 | 12.32 | 9.70 | 11.00 | 0.00 | - | 42 | 4,499 | 50.00% |
| ALB240712P00106000 | 2024-06-25 3:59PM EDT | 106.00 | 13.35 | 10.55 | 11.15 | 0.00 | - | 2 | 10 | 48.73% |
| ALB240712P00107000 | 2024-06-25 2:01PM EDT | 107.00 | 14.37 | 11.40 | 12.95 | 0.00 | - | 3 | 36 | 52.20% |
| ALB240712P00108000 | 2024-06-28 9:54AM EDT | 108.00 | 13.88 | 11.90 | 13.20 | -1.35 | -8.86% | 3 | 30 | 55.66% |
| ALB240712P00109000 | 2024-06-24 11:09AM EDT | 109.00 | 14.63 | 12.75 | 14.35 | 0.00 | - | 1 | 5 | 61.99% |
| ALB240712P00110000 | 2024-06-28 1:19PM EDT | 110.00 | 16.17 | 13.45 | 15.25 | +2.35 | +17.00% | 40 | 96 | 62.40% |
| ALB240712P00111000 | 2024-06-25 2:30PM EDT | 111.00 | 18.00 | 14.85 | 16.20 | 0.00 | - | 1 | 4 | 63.87% |
| ALB240712P00112000 | 2024-06-21 2:35PM EDT | 112.00 | 17.62 | 15.60 | 17.10 | +1.32 | +8.10% | 1 | 20 | 63.77% |
| ALB240712P00113000 | 2024-06-25 2:24PM EDT | 113.00 | 20.00 | 15.40 | 18.75 | 0.00 | - | 3 | 8 | 82.03% |
| ALB240712P00114000 | 2024-06-13 9:30AM EDT | 114.00 | 19.70 | 16.40 | 20.85 | +13.49 | +217.23% | 1 | 5 | 50.10% |
| ALB240712P00115000 | 2024-06-25 2:09PM EDT | 115.00 | 22.10 | 17.60 | 21.75 | 0.00 | - | 2 | 11 | 55.08% |
| ALB240712P00116000 | 2024-06-28 2:23PM EDT | 116.00 | 21.95 | 18.50 | 22.80 | +0.55 | +2.57% | 3 | 9 | 55.66% |
| ALB240712P00117000 | 2024-06-21 9:50AM EDT | 117.00 | 23.30 | 19.35 | 23.80 | 0.00 | - | 65 | 2 | 52.15% |
| ALB240712P00118000 | 2024-06-28 1:51PM EDT | 118.00 | 23.85 | 20.45 | 24.80 | +2.53 | +11.87% | 7 | 13 | 57.81% |
| ALB240712P00119000 | 2024-06-17 12:19PM EDT | 119.00 | 19.00 | 21.45 | 25.80 | 0.00 | - | 3 | 3 | 59.77% |
| ALB240712P00120000 | 2024-06-21 9:52AM EDT | 120.00 | 25.94 | 22.45 | 26.65 | 0.00 | - | 1 | 8 | 54.88% |
| ALB240712P00121000 | 2024-06-07 10:03AM EDT | 121.00 | 8.16 | 23.30 | 27.75 | 0.00 | - | 5 | 0 | 53.32% |
| ALB240712P00122000 | 2024-06-27 11:27AM EDT | 122.00 | 25.31 | 24.30 | 28.75 | 0.00 | - | 6 | 0 | 54.88% |
| ALB240712P00123000 | 2024-06-17 11:41AM EDT | 123.00 | 24.00 | 25.35 | 29.75 | 0.00 | - | 2 | 0 | 59.96% |
| ALB240712P00124000 | 2024-06-17 9:45AM EDT | 124.00 | 21.45 | 26.55 | 30.75 | 0.00 | - | 1 | 0 | 70.51% |
| ALB240712P00125000 | 2024-06-20 11:36AM EDT | 125.00 | 29.77 | 27.35 | 31.75 | 0.00 | - | 20 | 0 | 63.09% |
| ALB240712P00130000 | 2024-06-13 2:12PM EDT | 130.00 | 22.23 | 32.45 | 36.75 | 0.00 | - | 10 | 5 | 76.37% |
| ALB240712P00132000 | 2024-06-10 2:20PM EDT | 132.00 | 18.30 | 34.70 | 38.75 | 0.00 | - | - | 0 | 89.26% |
| ALB240712P00135000 | 2024-06-13 2:02PM EDT | 135.00 | 27.72 | 37.70 | 41.75 | 0.00 | - | 10 | 0 | 94.14% |
© 2024 Yahoo. Todos los derechos reservados.