Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.805,30 +226,52 (+0,37%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220C00060000 | 2024-04-24 2:54PM EDT | 60.00 | 56.26 | 71.05 | 73.45 | 0.00 | - | - | 2 | 65.38% |
| ALB241220C00080000 | 2024-05-16 3:29PM EDT | 80.00 | 53.05 | 53.95 | 54.95 | 0.00 | - | 1 | 1 | 59.69% |
| ALB241220C00100000 | 2024-04-19 2:29PM EDT | 100.00 | 27.05 | 37.45 | 39.20 | 0.00 | - | 8 | 5 | 53.73% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 27.70 | 31.30 | 32.30 | 0.00 | - | 2 | 12 | 53.03% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 115.00 | 19.05 | 27.10 | 29.75 | 0.00 | - | - | 18 | 51.51% |
| ALB241220C00120000 | 2024-05-16 3:41PM EDT | 120.00 | 24.50 | 25.30 | 26.45 | 0.00 | - | 1 | 52 | 51.80% |
| ALB241220C00125000 | 2024-05-15 10:02AM EDT | 125.00 | 21.80 | 22.70 | 23.20 | 0.00 | - | 1 | 17 | 50.54% |
| ALB241220C00130000 | 2024-05-15 2:13PM EDT | 130.00 | 18.65 | 20.25 | 21.20 | 0.00 | - | 29 | 34 | 50.62% |
| ALB241220C00135000 | 2024-05-16 10:10AM EDT | 135.00 | 16.20 | 18.05 | 19.15 | 0.00 | - | 6 | 45 | 50.47% |
| ALB241220C00140000 | 2024-05-17 1:20PM EDT | 140.00 | 16.45 | 16.15 | 17.00 | +2.05 | +14.24% | 3 | 60 | 50.10% |
| ALB241220C00145000 | 2024-05-15 10:24AM EDT | 145.00 | 12.65 | 14.30 | 14.65 | 0.00 | - | 16 | 177 | 49.57% |
| ALB241220C00150000 | 2024-05-17 2:45PM EDT | 150.00 | 12.40 | 12.70 | 13.30 | +0.71 | +6.07% | 8 | 235 | 50.06% |
| ALB241220C00155000 | 2024-05-17 12:06PM EDT | 155.00 | 12.19 | 11.30 | 11.55 | +2.14 | +21.29% | 7 | 17 | 49.15% |
| ALB241220C00160000 | 2024-05-16 2:26PM EDT | 160.00 | 9.80 | 9.95 | 10.65 | 0.00 | - | 8 | 38 | 50.07% |
| ALB241220C00165000 | 2024-05-17 11:54AM EDT | 165.00 | 9.50 | 8.10 | 9.90 | +1.18 | +14.18% | 5 | 44 | 51.11% |
| ALB241220C00170000 | 2024-05-17 10:27AM EDT | 170.00 | 8.70 | 7.70 | 8.45 | +1.45 | +20.00% | 1 | 32 | 49.95% |
| ALB241220C00175000 | 2024-05-17 10:27AM EDT | 175.00 | 7.90 | 6.80 | 8.05 | +1.10 | +16.18% | 1 | 20 | 51.42% |
| ALB241220C00180000 | 2024-05-17 1:51PM EDT | 180.00 | 6.25 | 5.95 | 6.25 | +0.85 | +15.74% | 2 | 21 | 48.51% |
| ALB241220C00185000 | 2024-05-13 2:37PM EDT | 185.00 | 5.65 | 4.75 | 5.55 | 0.00 | - | 3 | 3 | 48.54% |
| ALB241220C00190000 | 2024-05-16 10:00AM EDT | 190.00 | 4.65 | 4.60 | 5.35 | +0.87 | +23.02% | 14 | 8 | 50.00% |
| ALB241220C00195000 | 2024-05-15 2:11PM EDT | 195.00 | 3.70 | 3.60 | 4.90 | 0.00 | - | 13 | 23 | 50.48% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220P00060000 | 2024-05-16 10:45AM EDT | 60.00 | 0.50 | 0.08 | 0.45 | 0.00 | - | 3 | 38 | 50.10% |
| ALB241220P00065000 | 2024-05-15 12:34PM EDT | 65.00 | 0.67 | 0.25 | 1.00 | 0.00 | - | 5 | 11 | 52.71% |
| ALB241220P00070000 | 2024-05-15 9:56AM EDT | 70.00 | 0.90 | 0.57 | 1.26 | 0.00 | - | 10 | 14 | 51.66% |
| ALB241220P00075000 | 2024-05-15 2:33PM EDT | 75.00 | 1.46 | 1.20 | 1.73 | 0.00 | - | 3 | 37 | 52.17% |
| ALB241220P00080000 | 2024-05-15 12:41PM EDT | 80.00 | 2.01 | 1.48 | 1.84 | 0.00 | - | 4 | 13 | 50.07% |
| ALB241220P00085000 | 2024-05-03 9:32AM EDT | 85.00 | 3.00 | 2.16 | 2.61 | 0.00 | - | 6 | 7 | 50.01% |
| ALB241220P00090000 | 2024-05-15 2:35PM EDT | 90.00 | 3.70 | 3.05 | 3.80 | 0.00 | - | 2 | 39 | 51.05% |
| ALB241220P00095000 | 2024-05-14 11:16AM EDT | 95.00 | 3.70 | 3.95 | 4.25 | 0.00 | - | 5 | 14 | 47.77% |
| ALB241220P00100000 | 2024-05-16 2:27PM EDT | 100.00 | 5.50 | 3.45 | 5.40 | 0.00 | - | 5 | 70 | 47.06% |
| ALB241220P00105000 | 2024-05-15 3:27PM EDT | 105.00 | 7.40 | 5.90 | 6.70 | 0.00 | - | 6 | 25 | 46.23% |
| ALB241220P00110000 | 2024-05-14 12:52PM EDT | 110.00 | 7.55 | 7.40 | 8.20 | 0.00 | - | 6 | 39 | 45.42% |
| ALB241220P00115000 | 2024-05-16 9:30AM EDT | 115.00 | 10.42 | 9.30 | 10.00 | 0.00 | - | 1 | 45 | 44.90% |
| ALB241220P00120000 | 2024-05-17 12:32PM EDT | 120.00 | 11.53 | 11.70 | 11.95 | -1.51 | -11.58% | 2 | 40 | 44.19% |
| ALB241220P00125000 | 2024-05-17 3:15PM EDT | 125.00 | 14.25 | 13.85 | 15.05 | -0.95 | -6.25% | 2 | 23 | 45.91% |
| ALB241220P00130000 | 2024-05-17 3:15PM EDT | 130.00 | 16.60 | 16.35 | 16.75 | -0.40 | -2.35% | 6 | 84 | 43.40% |
| ALB241220P00135000 | 2024-05-17 3:23PM EDT | 135.00 | 19.15 | 18.95 | 19.50 | -0.55 | -2.79% | 10 | 58 | 43.04% |
| ALB241220P00140000 | 2024-05-16 12:18PM EDT | 140.00 | 23.15 | 21.80 | 22.45 | 0.00 | - | 2 | 6 | 42.66% |
| ALB241220P00145000 | 2024-05-07 2:24PM EDT | 145.00 | 25.68 | 25.00 | 25.90 | 0.00 | - | - | 5 | 43.01% |
| ALB241220P00155000 | 2024-05-02 1:29PM EDT | 155.00 | 37.13 | 31.00 | 34.05 | 0.00 | - | - | 2 | 45.61% |
| ALB241220P00160000 | 2024-05-03 10:55AM EDT | 160.00 | 37.05 | 34.75 | 36.80 | 0.00 | - | 18 | 19 | 42.80% |
© 2024 Yahoo. Todos los derechos reservados.