Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.110,21 +363,61 (+0,61%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117C00060000 | 2024-06-21 12:54PM EDT | 60.00 | 37.66 | 37.60 | 39.95 | +0.26 | +0.70% | 2 | 73 | 69.15% |
| ALB250117C00065000 | 2024-06-20 3:00PM EDT | 65.00 | 34.00 | 33.60 | 34.30 | 0.00 | - | 1 | 8 | 61.52% |
| ALB250117C00070000 | 2024-06-20 3:06PM EDT | 70.00 | 30.13 | 29.55 | 30.40 | 0.00 | - | 2 | 27 | 58.75% |
| ALB250117C00075000 | 2024-05-28 3:28PM EDT | 75.00 | 55.90 | 26.00 | 27.70 | 0.00 | - | 1 | 66 | 59.25% |
| ALB250117C00080000 | 2024-06-20 3:58PM EDT | 80.00 | 23.05 | 22.75 | 24.25 | +0.35 | +1.54% | 21 | 99 | 57.52% |
| ALB250117C00085000 | 2024-06-21 12:18PM EDT | 85.00 | 20.30 | 19.10 | 21.50 | +0.10 | +0.50% | 1 | 403 | 55.55% |
| ALB250117C00090000 | 2024-06-21 3:02PM EDT | 90.00 | 17.20 | 17.35 | 18.75 | -0.38 | -2.16% | 2 | 41 | 56.30% |
| ALB250117C00095000 | 2024-06-21 2:17PM EDT | 95.00 | 15.33 | 14.05 | 15.60 | +0.34 | +2.27% | 35 | 61 | 52.59% |
| ALB250117C00100000 | 2024-06-21 11:59AM EDT | 100.00 | 13.09 | 12.00 | 13.20 | -0.36 | -2.68% | 14 | 346 | 51.67% |
| ALB250117C00105000 | 2024-06-21 12:23PM EDT | 105.00 | 11.10 | 10.05 | 11.35 | 0.00 | - | 13 | 83 | 51.06% |
| ALB250117C00110000 | 2024-06-21 3:57PM EDT | 110.00 | 9.60 | 8.85 | 9.65 | +0.10 | +1.05% | 10 | 413 | 51.26% |
| ALB250117C00115000 | 2024-06-21 3:59PM EDT | 115.00 | 8.10 | 7.05 | 8.50 | +0.20 | +2.53% | 2 | 901 | 50.65% |
| ALB250117C00120000 | 2024-06-21 3:47PM EDT | 120.00 | 6.95 | 6.80 | 7.10 | +0.25 | +3.73% | 93 | 347 | 51.80% |
| ALB250117C00125000 | 2024-06-21 1:25PM EDT | 125.00 | 5.95 | 5.80 | 7.00 | +0.35 | +6.25% | 58 | 190 | 53.52% |
| ALB250117C00130000 | 2024-06-21 3:57PM EDT | 130.00 | 5.09 | 4.95 | 5.15 | +0.29 | +6.04% | 6 | 1,322 | 51.53% |
| ALB250117C00135000 | 2024-06-21 3:44PM EDT | 135.00 | 4.30 | 4.20 | 5.45 | +0.15 | +3.61% | 15 | 462 | 53.76% |
| ALB250117C00140000 | 2024-06-21 11:29AM EDT | 140.00 | 3.75 | 3.60 | 3.80 | +0.03 | +0.81% | 18 | 250 | 51.55% |
| ALB250117C00145000 | 2024-06-21 12:11PM EDT | 145.00 | 3.25 | 3.05 | 3.30 | +0.10 | +3.17% | 6 | 869 | 51.61% |
| ALB250117C00150000 | 2024-06-21 2:39PM EDT | 150.00 | 2.68 | 2.58 | 2.98 | +0.08 | +3.08% | 8 | 831 | 51.98% |
| ALB250117C00155000 | 2024-06-21 12:28PM EDT | 155.00 | 2.30 | 2.26 | 2.45 | +0.21 | +10.05% | 1 | 667 | 51.82% |
| ALB250117C00160000 | 2024-06-20 1:53PM EDT | 160.00 | 2.01 | 1.92 | 2.13 | 0.00 | - | 11 | 768 | 51.88% |
| ALB250117C00165000 | 2024-06-12 11:38AM EDT | 165.00 | 4.00 | 1.65 | 2.05 | 0.00 | - | 6 | 5,354 | 52.72% |
| ALB250117C00170000 | 2024-06-20 9:30AM EDT | 170.00 | 1.32 | 1.42 | 1.90 | -0.18 | -12.00% | 2 | 2,199 | 53.26% |
| ALB250117C00175000 | 2024-06-20 10:13AM EDT | 175.00 | 1.27 | 1.22 | 1.48 | 0.00 | - | 2 | 772 | 52.58% |
| ALB250117C00180000 | 2024-06-21 1:10PM EDT | 180.00 | 1.20 | 1.06 | 1.35 | +0.07 | +6.19% | 1 | 609 | 52.99% |
| ALB250117C00185000 | 2024-06-20 12:07PM EDT | 185.00 | 1.05 | 0.95 | 1.17 | 0.00 | - | 1 | 719 | 53.21% |
| ALB250117C00190000 | 2024-06-21 1:01PM EDT | 190.00 | 0.95 | 0.79 | 1.04 | -0.18 | -15.93% | 1 | 491 | 53.22% |
| ALB250117C00195000 | 2024-06-21 12:22PM EDT | 195.00 | 0.90 | 0.69 | 0.94 | -0.25 | -21.74% | 10 | 402 | 53.52% |
| ALB250117C00200000 | 2024-06-21 10:50AM EDT | 200.00 | 0.75 | 0.60 | 0.83 | +0.08 | +11.94% | 70 | 3,630 | 53.66% |
| ALB250117C00210000 | 2024-06-20 10:46AM EDT | 210.00 | 0.55 | 0.50 | 0.85 | 0.00 | - | 14 | 353 | 55.76% |
| ALB250117C00220000 | 2024-06-18 12:55PM EDT | 220.00 | 0.45 | 0.25 | 0.74 | +0.28 | +164.71% | 1 | 266 | 55.37% |
| ALB250117C00230000 | 2024-06-13 12:56PM EDT | 230.00 | 0.66 | 0.19 | 0.65 | 0.00 | - | 1 | 1,216 | 56.20% |
| ALB250117C00240000 | 2024-06-10 1:43PM EDT | 240.00 | 0.55 | 0.25 | 0.75 | 0.00 | - | 5 | 417 | 59.86% |
| ALB250117C00250000 | 2024-06-14 9:37AM EDT | 250.00 | 0.56 | 0.22 | 0.73 | 0.00 | - | 1 | 1,121 | 61.45% |
| ALB250117C00260000 | 2024-06-14 2:10PM EDT | 260.00 | 0.32 | 0.12 | 0.52 | -0.01 | -3.03% | 1 | 284 | 59.91% |
| ALB250117C00270000 | 2024-05-30 10:05AM EDT | 270.00 | 0.75 | 0.11 | 0.75 | 0.00 | - | 160 | 261 | 64.31% |
| ALB250117C00280000 | 2024-06-11 1:28PM EDT | 280.00 | 0.25 | 0.10 | 1.51 | 0.00 | - | 1 | 186 | 72.66% |
| ALB250117C00290000 | 2024-06-17 11:05AM EDT | 290.00 | 0.20 | 0.09 | 0.70 | 0.00 | - | 1 | 225 | 66.94% |
| ALB250117C00300000 | 2024-06-21 9:41AM EDT | 300.00 | 0.26 | 0.13 | 0.25 | -0.04 | -13.33% | 2 | 927 | 62.40% |
| ALB250117C00310000 | 2024-06-17 9:30AM EDT | 310.00 | 0.25 | 0.07 | 0.65 | 0.00 | - | 2 | 309 | 69.19% |
| ALB250117C00320000 | 2024-06-21 12:24PM EDT | 320.00 | 0.11 | 0.06 | 0.62 | -0.28 | -71.79% | 1 | 128 | 70.12% |
| ALB250117C00330000 | 2024-06-18 1:13PM EDT | 330.00 | 0.08 | 0.06 | 0.61 | 0.00 | - | 5 | 166 | 71.44% |
| ALB250117C00340000 | 2024-06-04 9:51AM EDT | 340.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 2 | 1,003 | 80.62% |
| ALB250117C00350000 | 2024-06-04 10:07AM EDT | 350.00 | 0.20 | 0.06 | 1.17 | 0.00 | - | 10 | 1,980 | 80.47% |
| ALB250117C00360000 | 2024-04-29 9:48AM EDT | 360.00 | 0.75 | 0.01 | 0.76 | 0.00 | - | 5 | 125 | 76.71% |
| ALB250117C00370000 | 2024-05-20 12:24PM EDT | 370.00 | 0.17 | 0.00 | 0.37 | 0.00 | - | 21 | 48 | 71.29% |
| ALB250117C00380000 | 2024-06-11 2:23PM EDT | 380.00 | 0.12 | 0.01 | 0.65 | 0.00 | - | 10 | 471 | 77.64% |
| ALB250117C00390000 | 2024-03-01 2:25PM EDT | 390.00 | 0.49 | 0.06 | 0.85 | 0.00 | - | 1 | 113 | 82.08% |
| ALB250117C00400000 | 2024-06-04 10:34AM EDT | 400.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 61 | 77.25% |
| ALB250117C00410000 | 2024-03-07 10:45AM EDT | 410.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 30 | 75.20% |
| ALB250117C00420000 | 2024-06-20 9:30AM EDT | 420.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 2 | 43 | 76.17% |
| ALB250117C00430000 | 2024-06-10 9:30AM EDT | 430.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 97.58% |
| ALB250117C00440000 | 2024-01-24 12:48PM EDT | 440.00 | 0.40 | 0.02 | 0.75 | 0.00 | - | 5 | 19 | 85.69% |
| ALB250117C00450000 | 2024-06-12 9:49AM EDT | 450.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 23 | 76.37% |
| ALB250117C00460000 | 2024-01-25 1:47PM EDT | 460.00 | 0.15 | 0.02 | 0.45 | 0.00 | - | 1 | 156 | 82.62% |
| ALB250117C00470000 | 2024-06-20 9:30AM EDT | 470.00 | 0.09 | 0.00 | 1.32 | 0.00 | - | 2 | 14 | 95.02% |
| ALB250117C00480000 | 2023-06-15 3:53PM EDT | 480.00 | 5.00 | 4.80 | 6.20 | 0.00 | - | 1 | 17 | 139.38% |
| ALB250117C00490000 | 2024-04-29 9:33AM EDT | 490.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 148 | 90.23% |
| ALB250117C00500000 | 2024-05-29 9:30AM EDT | 500.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 137 | 78.71% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117P00060000 | 2024-06-21 1:36PM EDT | 60.00 | 1.83 | 1.80 | 1.99 | -0.07 | -3.68% | 5 | 1,536 | 52.82% |
| ALB250117P00065000 | 2024-06-21 11:14AM EDT | 65.00 | 2.66 | 2.63 | 2.77 | -0.11 | -3.97% | 7 | 327 | 51.44% |
| ALB250117P00070000 | 2024-06-21 12:49PM EDT | 70.00 | 3.85 | 3.65 | 3.85 | +0.10 | +2.67% | 2 | 398 | 50.29% |
| ALB250117P00075000 | 2024-06-21 3:24PM EDT | 75.00 | 5.16 | 5.00 | 5.20 | -0.09 | -1.71% | 154 | 447 | 49.92% |
| ALB250117P00080000 | 2024-06-21 2:40PM EDT | 80.00 | 6.80 | 6.60 | 6.85 | -0.10 | -1.45% | 17 | 1,103 | 49.12% |
| ALB250117P00085000 | 2024-06-21 2:40PM EDT | 85.00 | 8.70 | 8.45 | 8.80 | -0.12 | -1.36% | 11 | 1,743 | 48.39% |
| ALB250117P00090000 | 2024-06-21 3:24PM EDT | 90.00 | 10.79 | 10.60 | 10.90 | +0.09 | +0.84% | 29 | 3,728 | 47.15% |
| ALB250117P00095000 | 2024-06-21 12:09PM EDT | 95.00 | 13.10 | 13.10 | 13.35 | -0.43 | -3.18% | 73 | 1,185 | 46.17% |
| ALB250117P00100000 | 2024-06-21 10:30AM EDT | 100.00 | 16.34 | 15.85 | 16.20 | +0.62 | +3.94% | 12 | 1,717 | 45.61% |
| ALB250117P00105000 | 2024-06-20 2:48PM EDT | 105.00 | 18.62 | 17.95 | 20.00 | 0.00 | - | 25 | 980 | 47.44% |
| ALB250117P00110000 | 2024-06-21 11:11AM EDT | 110.00 | 21.90 | 21.25 | 22.80 | -0.10 | -0.45% | 4 | 3,016 | 44.86% |
| ALB250117P00115000 | 2024-06-21 9:52AM EDT | 115.00 | 26.35 | 25.10 | 26.60 | +0.91 | +3.58% | 1,475 | 9,952 | 45.04% |
| ALB250117P00120000 | 2024-06-20 2:05PM EDT | 120.00 | 29.09 | 28.35 | 31.10 | 0.00 | - | 5 | 3,895 | 47.24% |
| ALB250117P00125000 | 2024-06-21 11:09AM EDT | 125.00 | 33.65 | 32.95 | 34.50 | +0.18 | +0.54% | 2 | 2,311 | 44.37% |
| ALB250117P00130000 | 2024-06-21 10:23AM EDT | 130.00 | 38.90 | 37.10 | 38.90 | +1.26 | +3.35% | 14 | 1,890 | 44.98% |
| ALB250117P00135000 | 2024-06-18 9:31AM EDT | 135.00 | 37.23 | 40.70 | 43.75 | 0.00 | - | 6 | 1,149 | 47.31% |
| ALB250117P00140000 | 2024-06-21 10:37AM EDT | 140.00 | 47.00 | 45.40 | 47.50 | +5.40 | +12.98% | 4 | 1,916 | 43.47% |
| ALB250117P00145000 | 2024-06-21 10:20AM EDT | 145.00 | 52.10 | 50.05 | 52.55 | +6.10 | +13.26% | 2 | 1,378 | 46.30% |
| ALB250117P00150000 | 2024-06-21 1:59PM EDT | 150.00 | 55.60 | 54.25 | 57.60 | +2.10 | +3.93% | 13 | 1,012 | 49.00% |
| ALB250117P00155000 | 2024-06-20 9:46AM EDT | 155.00 | 58.37 | 59.25 | 61.35 | 0.00 | - | 3 | 442 | 42.14% |
| ALB250117P00160000 | 2024-06-21 11:12AM EDT | 160.00 | 65.42 | 63.50 | 66.95 | +0.47 | +0.72% | 1 | 274 | 49.05% |
| ALB250117P00165000 | 2024-06-18 3:59PM EDT | 165.00 | 72.70 | 68.50 | 72.15 | +6.95 | +10.57% | 5 | 629 | 52.50% |
| ALB250117P00170000 | 2024-06-17 10:52AM EDT | 170.00 | 69.83 | 73.20 | 77.45 | 0.00 | - | 3 | 124 | 56.54% |
| ALB250117P00175000 | 2024-06-21 3:39PM EDT | 175.00 | 79.90 | 78.20 | 82.25 | +5.60 | +7.54% | 50 | 87 | 57.03% |
| ALB250117P00180000 | 2024-06-21 3:39PM EDT | 180.00 | 85.55 | 83.20 | 87.45 | -0.45 | -0.52% | 70 | 133 | 60.27% |
| ALB250117P00185000 | 2024-06-17 3:18PM EDT | 185.00 | 84.52 | 88.20 | 92.50 | 0.00 | - | 180 | 0 | 62.37% |
| ALB250117P00190000 | 2024-06-21 3:39PM EDT | 190.00 | 95.45 | 93.20 | 97.20 | +0.18 | +0.19% | 294 | 404 | 61.85% |
| ALB250117P00195000 | 2024-06-21 3:01PM EDT | 195.00 | 101.60 | 98.20 | 102.25 | +3.55 | +3.62% | 14 | 14 | 63.84% |
| ALB250117P00200000 | 2024-06-21 3:39PM EDT | 200.00 | 105.45 | 103.20 | 107.40 | -0.55 | -0.52% | 29 | 19 | 66.53% |
| ALB250117P00210000 | 2024-06-20 3:35PM EDT | 210.00 | 115.00 | 113.50 | 117.45 | 0.00 | - | 2 | 2 | 69.90% |
| ALB250117P00220000 | 2024-06-21 3:01PM EDT | 220.00 | 123.90 | 123.20 | 127.05 | -2.10 | -1.67% | 9 | 9 | 69.48% |
| ALB250117P00230000 | 2024-06-20 3:35PM EDT | 230.00 | 135.02 | 133.20 | 137.45 | 0.00 | - | 2 | 55 | 75.35% |
| ALB250117P00240000 | 2024-06-21 3:00PM EDT | 240.00 | 146.70 | 143.20 | 147.45 | +0.70 | +0.48% | 8 | 8 | 77.86% |
| ALB250117P00250000 | 2024-06-21 3:39PM EDT | 250.00 | 155.55 | 153.45 | 156.45 | -0.40 | -0.26% | 44 | 24 | 70.80% |
| ALB250117P00260000 | 2024-06-21 3:39PM EDT | 260.00 | 165.50 | 163.45 | 166.45 | +0.85 | +0.52% | 40 | 29 | 72.93% |
| ALB250117P00270000 | 2024-06-20 3:00PM EDT | 270.00 | 173.05 | 173.20 | 177.45 | 0.00 | - | 30 | 0 | 84.64% |
| ALB250117P00280000 | 2024-06-17 3:33PM EDT | 280.00 | 179.41 | 183.20 | 187.45 | 0.00 | - | 12 | 0 | 86.69% |
| ALB250117P00290000 | 2023-09-19 3:23PM EDT | 290.00 | 110.80 | 144.20 | 146.60 | 0.00 | - | 9 | 0 | 0.00% |
| ALB250117P00300000 | 2023-09-18 9:36AM EDT | 300.00 | 117.10 | 135.80 | 139.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALB250117P00310000 | 2023-08-10 11:57AM EDT | 310.00 | 117.98 | 124.70 | 127.60 | 0.00 | - | 5 | 32 | 0.00% |
| ALB250117P00320000 | 2023-08-08 10:31AM EDT | 320.00 | 126.33 | 132.60 | 136.20 | 0.00 | - | 20 | 0 | 0.00% |
| ALB250117P00330000 | 2023-05-17 2:29PM EDT | 330.00 | 125.30 | 105.00 | 109.50 | 0.00 | - | 5 | 16 | 0.00% |
| ALB250117P00340000 | 2023-06-13 10:40AM EDT | 340.00 | 119.80 | 101.50 | 103.70 | 0.00 | - | 10 | 46 | 0.00% |
| ALB250117P00360000 | 2023-04-12 12:35PM EDT | 360.00 | 156.90 | 163.10 | 166.50 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00370000 | 2023-04-04 3:50PM EDT | 370.00 | 160.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00380000 | 2023-04-21 2:27PM EDT | 380.00 | 205.15 | 173.70 | 178.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00400000 | 2023-03-21 3:02PM EDT | 400.00 | 177.08 | 204.50 | 209.00 | 0.00 | - | 56 | 0 | 0.00% |
| ALB250117P00430000 | 2023-04-21 9:49AM EDT | 430.00 | 243.00 | 223.50 | 228.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00450000 | 2022-12-21 4:12PM EDT | 450.00 | 217.04 | 200.00 | 203.40 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00460000 | 2022-12-16 2:45PM EDT | 460.00 | 222.15 | 215.50 | 220.50 | 0.00 | - | 29 | 0 | 0.00% |
| ALB250117P00470000 | 2022-12-16 2:43PM EDT | 470.00 | 231.87 | 225.50 | 230.50 | 0.00 | - | 10 | 0 | 0.00% |
| ALB250117P00500000 | 2023-03-17 1:42PM EDT | 500.00 | 292.00 | 293.70 | 298.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.