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
56.922,11 -514,00 (-0,89%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802C00085000 | 2024-06-18 3:14PM EDT | 85.00 | 16.18 | 11.75 | 13.65 | 0.00 | - | - | 1 | 54.27% |
| ALB240802C00095000 | 2024-06-28 12:37PM EDT | 95.00 | 5.60 | 6.30 | 6.95 | -1.27 | -18.49% | 3 | 100 | 54.11% |
| ALB240802C00096000 | 2024-06-28 2:36PM EDT | 96.00 | 5.50 | 5.80 | 7.20 | -2.75 | -33.33% | 1 | 2 | 57.02% |
| ALB240802C00097000 | 2024-06-28 12:18PM EDT | 97.00 | 4.90 | 5.45 | 5.85 | -1.75 | -26.32% | 4 | 11 | 53.56% |
| ALB240802C00098000 | 2024-06-28 3:32PM EDT | 98.00 | 4.58 | 4.50 | 5.75 | -1.12 | -19.65% | 11 | 29 | 52.66% |
| ALB240802C00099000 | 2024-06-28 10:54AM EDT | 99.00 | 4.20 | 4.65 | 4.95 | -2.80 | -40.00% | 9 | 13 | 53.25% |
| ALB240802C00100000 | 2024-06-28 3:32PM EDT | 100.00 | 3.88 | 4.20 | 5.15 | -2.22 | -36.39% | 7 | 23 | 55.37% |
| ALB240802C00101000 | 2024-06-28 3:56PM EDT | 101.00 | 4.00 | 3.90 | 4.25 | -0.80 | -16.67% | 12 | 45 | 53.19% |
| ALB240802C00102000 | 2024-06-26 10:58AM EDT | 102.00 | 5.21 | 1.67 | 4.00 | 0.00 | - | 1 | 3 | 55.42% |
| ALB240802C00103000 | 2024-06-26 3:36PM EDT | 103.00 | 5.20 | 2.74 | 3.65 | 0.00 | - | 1 | 3 | 50.92% |
| ALB240802C00104000 | 2024-06-27 10:47AM EDT | 104.00 | 3.75 | 2.96 | 3.60 | 0.00 | - | 2 | 19 | 54.31% |
| ALB240802C00105000 | 2024-06-28 11:08AM EDT | 105.00 | 2.22 | 2.17 | 3.65 | -0.65 | -22.65% | 1 | 9 | 53.35% |
| ALB240802C00106000 | 2024-06-28 10:29AM EDT | 106.00 | 2.16 | 2.41 | 3.05 | +0.18 | +9.09% | 2 | 8 | 54.00% |
| ALB240802C00107000 | 2024-06-26 1:42PM EDT | 107.00 | 3.95 | 2.16 | 2.83 | 0.00 | - | 11 | 34 | 53.96% |
| ALB240802C00108000 | 2024-06-27 10:35AM EDT | 108.00 | 2.80 | 2.00 | 2.86 | 0.00 | - | 1 | 113 | 55.52% |
| ALB240802C00109000 | 2024-06-26 1:50PM EDT | 109.00 | 3.35 | 1.80 | 2.16 | 0.00 | - | 2 | 10 | 52.86% |
| ALB240802C00110000 | 2024-06-27 9:36AM EDT | 110.00 | 1.62 | 1.65 | 2.00 | 0.00 | - | 5 | 42 | 53.13% |
| ALB240802C00111000 | 2024-06-17 12:20PM EDT | 111.00 | 3.05 | 1.49 | 1.84 | 0.00 | - | 5 | 5 | 53.21% |
| ALB240802C00112000 | 2024-06-21 11:45AM EDT | 112.00 | 1.52 | 1.16 | 1.73 | 0.00 | - | 2 | 4 | 52.37% |
| ALB240802C00113000 | 2024-06-27 10:08AM EDT | 113.00 | 1.45 | 1.23 | 1.60 | 0.00 | - | 2 | 138 | 53.81% |
| ALB240802C00114000 | 2024-06-21 11:45AM EDT | 114.00 | 1.29 | 1.17 | 2.00 | 0.00 | - | 1 | 2 | 57.76% |
| ALB240802C00115000 | 2024-06-27 2:48PM EDT | 115.00 | 1.30 | 1.07 | 1.34 | 0.00 | - | 12 | 21 | 54.39% |
| ALB240802C00116000 | 2024-06-26 10:21AM EDT | 116.00 | 1.48 | 0.97 | 1.74 | 0.00 | - | 4 | 8 | 58.18% |
| ALB240802C00117000 | 2024-06-26 1:21PM EDT | 117.00 | 1.56 | 0.43 | 1.82 | 0.00 | - | 5 | 6 | 56.49% |
| ALB240802C00120000 | 2024-06-26 3:23PM EDT | 120.00 | 1.31 | 0.60 | 0.90 | 0.00 | - | 5 | 20 | 54.79% |
| ALB240802C00125000 | 2024-06-26 2:40PM EDT | 125.00 | 0.53 | 0.38 | 0.72 | -0.31 | -36.90% | 1 | 131 | 57.37% |
| ALB240802C00130000 | 2024-06-28 9:47AM EDT | 130.00 | 0.34 | 0.14 | 0.45 | -0.28 | -45.16% | 1 | 6 | 56.15% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802P00075000 | 2024-06-28 12:38PM EDT | 75.00 | 0.54 | 0.28 | 0.56 | +0.18 | +50.00% | 46 | 23 | 52.69% |
| ALB240802P00080000 | 2024-06-28 1:17PM EDT | 80.00 | 1.15 | 0.86 | 1.11 | +0.25 | +27.78% | 3 | 149 | 52.39% |
| ALB240802P00085000 | 2024-06-28 10:19AM EDT | 85.00 | 2.14 | 1.77 | 2.09 | +0.34 | +18.89% | 2 | 69 | 51.37% |
| ALB240802P00088000 | 2024-06-27 11:18AM EDT | 88.00 | 2.40 | 1.74 | 2.88 | 0.00 | - | 3 | 13 | 52.08% |
| ALB240802P00090000 | 2024-06-28 1:28PM EDT | 90.00 | 3.60 | 3.15 | 3.45 | +0.50 | +16.13% | 15 | 4,277 | 50.66% |
| ALB240802P00091000 | 2024-06-27 9:43AM EDT | 91.00 | 3.85 | 2.93 | 3.85 | 0.00 | - | 1 | 2 | 50.70% |
| ALB240802P00094000 | 2024-06-26 10:03AM EDT | 94.00 | 4.20 | 3.85 | 5.20 | 0.00 | - | 1 | 16 | 50.71% |
| ALB240802P00095000 | 2024-06-28 1:28PM EDT | 95.00 | 6.39 | 5.30 | 5.80 | +0.98 | +18.11% | 2 | 18 | 51.53% |
| ALB240802P00096000 | 2024-06-28 10:54AM EDT | 96.00 | 6.45 | 5.80 | 6.30 | +2.00 | +44.94% | 1 | 7 | 51.26% |
| ALB240802P00097000 | 2024-06-25 9:30AM EDT | 97.00 | 6.67 | 6.35 | 6.90 | 0.00 | - | 1 | 12 | 51.62% |
| ALB240802P00099000 | 2024-06-27 9:35AM EDT | 99.00 | 7.40 | 7.40 | 8.30 | 0.00 | - | 2 | 4 | 53.42% |
| ALB240802P00100000 | 2024-06-20 1:29PM EDT | 100.00 | 8.82 | 7.90 | 9.05 | 0.00 | - | 4 | 8 | 54.47% |
| ALB240802P00102000 | 2024-06-20 10:56AM EDT | 102.00 | 10.49 | 9.15 | 10.40 | 0.00 | - | 2 | 7 | 54.71% |
| ALB240802P00103000 | 2024-06-17 9:36AM EDT | 103.00 | 5.45 | 9.45 | 12.30 | 0.00 | - | - | 1 | 52.76% |
| ALB240802P00104000 | 2024-06-17 1:12PM EDT | 104.00 | 8.64 | 10.20 | 11.70 | 0.00 | - | 1 | 3 | 53.76% |
| ALB240802P00105000 | 2024-06-28 10:13AM EDT | 105.00 | 12.82 | 10.90 | 12.60 | +1.97 | +18.16% | 1 | 18 | 55.35% |
| ALB240802P00106000 | 2024-06-28 11:25AM EDT | 106.00 | 13.28 | 10.65 | 14.20 | +7.82 | +143.22% | 10 | 18 | 63.43% |
| ALB240802P00107000 | 2024-06-28 12:37PM EDT | 107.00 | 14.65 | 12.35 | 14.30 | +6.05 | +70.35% | 1 | 1 | 57.21% |
| ALB240802P00108000 | 2024-06-25 1:01PM EDT | 108.00 | 15.23 | 12.30 | 15.20 | 0.00 | - | 1 | 5 | 58.47% |
| ALB240802P00109000 | 2024-06-26 10:48AM EDT | 109.00 | 12.71 | 13.05 | 16.95 | 0.00 | - | 1 | 43 | 68.13% |
| ALB240802P00110000 | 2024-06-28 1:19PM EDT | 110.00 | 17.02 | 14.70 | 16.75 | +2.02 | +13.47% | 31 | 39 | 58.08% |
| ALB240802P00112000 | 2024-06-17 9:46AM EDT | 112.00 | 18.13 | 16.55 | 18.55 | +6.01 | +49.59% | 1 | 1 | 59.86% |
| ALB240802P00114000 | 2024-06-24 10:12AM EDT | 114.00 | 20.25 | 18.25 | 20.25 | 0.00 | - | 8 | 5 | 60.08% |
| ALB240802P00115000 | 2024-06-28 3:00PM EDT | 115.00 | 21.05 | 19.75 | 21.15 | +3.33 | +18.79% | 2 | 16 | 50.93% |
| ALB240802P00117000 | 2024-06-17 2:54PM EDT | 117.00 | 17.86 | 20.20 | 24.10 | 0.00 | - | - | 40 | 75.49% |
| ALB240802P00118000 | 2024-06-21 11:08AM EDT | 118.00 | 23.12 | 21.10 | 25.05 | 0.00 | - | 1 | 1 | 76.73% |
| ALB240802P00119000 | 2024-06-21 12:49PM EDT | 119.00 | 24.60 | 21.75 | 26.05 | 0.00 | - | 1 | 7 | 78.49% |
| ALB240802P00120000 | 2024-06-21 11:12AM EDT | 120.00 | 25.00 | 22.70 | 26.95 | 0.00 | - | 2 | 9 | 79.08% |
| ALB240802P00125000 | 2024-06-20 10:54AM EDT | 125.00 | 30.46 | 27.75 | 31.75 | 0.00 | - | 20 | 28 | 84.81% |
© 2024 Yahoo. Todos los derechos reservados.