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
56.855,34 -87,43 (-0,15%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241018C00060000 | 2024-06-28 10:35AM EDT | 60.00 | 35.63 | 34.60 | 38.90 | -1.87 | -4.99% | 1 | 1 | 64.70% |
| ALB241018C00075000 | 2024-06-26 2:07PM EDT | 75.00 | 27.70 | 22.90 | 24.60 | 0.00 | - | 1 | 2 | 55.86% |
| ALB241018C00080000 | 2024-06-25 9:47AM EDT | 80.00 | 19.50 | 19.45 | 21.10 | 0.00 | - | 2 | 24 | 55.97% |
| ALB241018C00090000 | 2024-06-28 3:42PM EDT | 90.00 | 13.54 | 12.90 | 14.15 | -1.26 | -8.51% | 25 | 54 | 51.58% |
| ALB241018C00095000 | 2024-06-27 9:47AM EDT | 95.00 | 11.30 | 11.25 | 11.45 | 0.00 | - | 3 | 104 | 52.86% |
| ALB241018C00100000 | 2024-06-28 2:51PM EDT | 100.00 | 8.64 | 9.00 | 9.20 | -1.06 | -10.93% | 9 | 138 | 52.01% |
| ALB241018C00105000 | 2024-06-28 1:24PM EDT | 105.00 | 6.75 | 7.15 | 7.40 | -0.95 | -12.34% | 8 | 219 | 51.63% |
| ALB241018C00110000 | 2024-06-28 1:17PM EDT | 110.00 | 5.15 | 4.75 | 5.90 | -1.05 | -16.94% | 10 | 100 | 51.99% |
| ALB241018C00115000 | 2024-06-28 1:17PM EDT | 115.00 | 4.05 | 3.50 | 4.65 | -0.54 | -11.76% | 18 | 144 | 51.69% |
| ALB241018C00120000 | 2024-06-28 2:50PM EDT | 120.00 | 3.32 | 2.90 | 3.65 | -0.28 | -7.78% | 34 | 309 | 51.49% |
| ALB241018C00125000 | 2024-06-28 2:17PM EDT | 125.00 | 2.63 | 2.55 | 2.88 | -0.67 | -20.30% | 1 | 220 | 50.45% |
| ALB241018C00130000 | 2024-06-28 1:26PM EDT | 130.00 | 2.05 | 1.95 | 2.28 | +0.11 | +5.67% | 1 | 47 | 50.48% |
| ALB241018C00135000 | 2024-06-26 9:37AM EDT | 135.00 | 2.00 | 1.66 | 2.00 | 0.00 | - | 2 | 49 | 52.09% |
| ALB241018C00140000 | 2024-06-28 10:27AM EDT | 140.00 | 1.17 | 1.30 | 1.63 | -0.69 | -37.10% | 1 | 15 | 52.42% |
| ALB241018C00145000 | 2024-06-28 11:38AM EDT | 145.00 | 1.00 | 1.04 | 1.14 | -0.30 | -23.08% | 6 | 17 | 51.81% |
| ALB241018C00150000 | 2024-06-26 1:46PM EDT | 150.00 | 1.21 | 0.81 | 0.92 | 0.00 | - | 51 | 58 | 52.08% |
| ALB241018C00155000 | 2024-06-18 2:26PM EDT | 155.00 | 0.60 | 0.64 | 0.94 | -0.24 | -28.57% | 1 | 2 | 53.81% |
| ALB241018C00165000 | 2024-06-26 1:39PM EDT | 165.00 | 0.61 | 0.21 | 1.58 | 0.00 | - | 1 | 4 | 60.45% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241018P00060000 | 2024-06-21 9:58AM EDT | 60.00 | 0.68 | 0.41 | 0.70 | 0.00 | - | 1 | 2 | 53.47% |
| ALB241018P00065000 | 2024-06-28 12:44PM EDT | 65.00 | 1.10 | 0.95 | 1.05 | +0.22 | +25.00% | 1 | 100 | 52.71% |
| ALB241018P00070000 | 2024-06-28 3:09PM EDT | 70.00 | 1.76 | 1.04 | 1.73 | +0.24 | +15.79% | 4,001 | 22 | 52.56% |
| ALB241018P00075000 | 2024-06-28 3:55PM EDT | 75.00 | 2.59 | 2.40 | 2.61 | +0.22 | +9.28% | 39 | 512 | 50.38% |
| ALB241018P00080000 | 2024-06-28 3:15PM EDT | 80.00 | 3.95 | 2.94 | 3.85 | +0.90 | +29.51% | 1 | 103 | 50.31% |
| ALB241018P00085000 | 2024-06-28 3:15PM EDT | 85.00 | 5.57 | 5.10 | 5.45 | +0.97 | +21.09% | 4 | 119 | 49.49% |
| ALB241018P00090000 | 2024-06-28 1:33PM EDT | 90.00 | 7.80 | 7.10 | 7.35 | +1.30 | +20.00% | 8 | 536 | 48.29% |
| ALB241018P00095000 | 2024-06-28 3:40PM EDT | 95.00 | 9.96 | 9.10 | 9.75 | +1.36 | +15.81% | 4,025 | 514 | 47.68% |
| ALB241018P00100000 | 2024-06-27 12:48PM EDT | 100.00 | 11.00 | 12.15 | 12.45 | 0.00 | - | 8 | 242 | 46.67% |
| ALB241018P00105000 | 2024-06-28 3:45PM EDT | 105.00 | 15.95 | 15.10 | 16.20 | +1.85 | +13.12% | 3 | 79 | 48.96% |
| ALB241018P00110000 | 2024-06-28 10:36AM EDT | 110.00 | 19.68 | 17.40 | 20.00 | +2.33 | +13.43% | 5 | 68 | 50.09% |
| ALB241018P00115000 | 2024-06-27 12:38PM EDT | 115.00 | 23.50 | 21.50 | 23.80 | +2.32 | +10.95% | 2,125 | 2,147 | 49.92% |
| ALB241018P00120000 | 2024-06-25 2:24PM EDT | 120.00 | 28.20 | 26.15 | 27.85 | 0.00 | - | 3 | 15 | 49.85% |
| ALB241018P00125000 | 2024-06-21 3:37PM EDT | 125.00 | 31.56 | 30.10 | 31.85 | 0.00 | - | 2 | 29 | 48.13% |
| ALB241018P00130000 | 2024-06-21 10:56AM EDT | 130.00 | 36.35 | 34.60 | 36.25 | 0.00 | - | 10 | 10 | 47.83% |
| ALB241018P00135000 | 2024-06-28 12:08PM EDT | 135.00 | 41.20 | 39.45 | 41.25 | +5.73 | +16.15% | 7 | 2 | 51.62% |
© 2024 Yahoo. Todos los derechos reservados.