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
60.110,18 +350,14 (+0,59%)
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 comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250321C00060000 | 2024-06-20 12:30PM EDT | 60.00 | 39.44 | 37.20 | 40.80 | 0.00 | - | 4 | 4 | 61.94% |
| ALB250321C00070000 | 2024-06-14 12:46PM EDT | 70.00 | 39.30 | 31.15 | 32.70 | 0.00 | - | 10 | 10 | 60.23% |
| ALB250321C00080000 | 2024-06-21 11:16AM EDT | 80.00 | 26.00 | 24.85 | 27.35 | +0.20 | +0.78% | 3 | 33 | 59.93% |
| ALB250321C00085000 | 2024-06-21 2:59PM EDT | 85.00 | 22.10 | 22.00 | 23.60 | -15.75 | -41.61% | 1 | 2 | 57.25% |
| ALB250321C00095000 | 2024-06-14 10:55AM EDT | 95.00 | 22.90 | 17.05 | 19.50 | 0.00 | - | 1 | 2 | 56.93% |
| ALB250321C00100000 | 2024-06-21 2:29PM EDT | 100.00 | 15.29 | 14.95 | 15.75 | +0.42 | +2.82% | 1 | 22 | 53.77% |
| ALB250321C00105000 | 2024-06-21 9:33AM EDT | 105.00 | 12.47 | 13.10 | 13.40 | -0.68 | -5.17% | 1 | 3 | 52.60% |
| ALB250321C00110000 | 2024-06-21 11:06AM EDT | 110.00 | 11.70 | 10.95 | 12.15 | +0.05 | +0.43% | 10 | 35 | 52.08% |
| ALB250321C00115000 | 2024-06-21 10:36AM EDT | 115.00 | 10.01 | 9.90 | 10.25 | -1.89 | -15.88% | 10 | 41 | 51.71% |
| ALB250321C00120000 | 2024-06-20 10:22AM EDT | 120.00 | 8.52 | 7.85 | 8.95 | -0.79 | -8.49% | 6 | 61 | 50.18% |
| ALB250321C00125000 | 2024-06-21 3:42PM EDT | 125.00 | 7.70 | 6.75 | 8.00 | -0.80 | -9.41% | 8 | 46 | 50.24% |
| ALB250321C00130000 | 2024-06-21 3:42PM EDT | 130.00 | 6.75 | 6.45 | 6.90 | -0.30 | -4.26% | 3 | 218 | 51.00% |
| ALB250321C00135000 | 2024-06-21 3:00PM EDT | 135.00 | 5.85 | 4.80 | 7.00 | -1.05 | -15.22% | 1 | 195 | 51.15% |
| ALB250321C00140000 | 2024-06-21 1:30PM EDT | 140.00 | 5.25 | 4.45 | 5.65 | +0.40 | +8.25% | 4 | 105 | 50.64% |
| ALB250321C00145000 | 2024-06-18 1:34PM EDT | 145.00 | 5.20 | 4.35 | 4.65 | 0.00 | - | 18 | 102 | 50.93% |
| ALB250321C00150000 | 2024-06-18 1:19PM EDT | 150.00 | 4.45 | 3.15 | 5.95 | 0.00 | - | 1 | 160 | 53.46% |
| ALB250321C00155000 | 2024-06-18 11:57AM EDT | 155.00 | 4.00 | 2.55 | 5.45 | 0.00 | - | 3 | 113 | 53.31% |
| ALB250321C00160000 | 2024-06-20 3:24PM EDT | 160.00 | 2.85 | 2.65 | 3.15 | 0.00 | - | 8 | 614 | 50.21% |
| ALB250321C00165000 | 2024-06-17 12:52PM EDT | 165.00 | 3.04 | 1.82 | 2.77 | 0.00 | - | 1 | 102 | 51.43% |
| ALB250321C00170000 | 2024-06-18 12:08PM EDT | 170.00 | 2.58 | 1.64 | 2.42 | 0.00 | - | 2 | 77 | 51.32% |
| ALB250321C00175000 | 2024-06-17 9:58AM EDT | 175.00 | 2.65 | 1.66 | 2.13 | 0.00 | - | 4 | 1,030 | 51.32% |
| ALB250321C00180000 | 2024-06-21 3:47PM EDT | 180.00 | 1.80 | 1.60 | 2.06 | -0.74 | -29.13% | 1 | 10 | 51.01% |
| ALB250321C00185000 | 2024-06-21 3:24PM EDT | 185.00 | 1.61 | 1.47 | 2.04 | -1.59 | -49.69% | 8 | 111 | 52.01% |
| ALB250321C00190000 | 2024-06-20 9:30AM EDT | 190.00 | 1.50 | 1.28 | 1.67 | 0.00 | - | 1 | 26 | 51.44% |
| ALB250321C00195000 | 2024-06-20 9:30AM EDT | 195.00 | 1.40 | 1.03 | 1.70 | 0.00 | - | 1 | 28 | 51.95% |
| ALB250321C00200000 | 2024-06-20 3:00PM EDT | 200.00 | 0.98 | 0.81 | 1.19 | 0.00 | - | 1 | 21 | 50.05% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250321P00060000 | 2024-06-21 12:32PM EDT | 60.00 | 2.59 | 2.54 | 4.35 | +0.02 | +0.78% | 1 | 76 | 56.69% |
| ALB250321P00065000 | 2024-06-21 12:38PM EDT | 65.00 | 3.70 | 3.10 | 4.50 | +0.75 | +25.42% | 17 | 52 | 51.37% |
| ALB250321P00070000 | 2024-06-21 9:30AM EDT | 70.00 | 5.11 | 4.75 | 5.05 | +1.16 | +29.37% | 6 | 44 | 50.33% |
| ALB250321P00075000 | 2024-06-21 11:27AM EDT | 75.00 | 6.40 | 6.25 | 6.50 | +0.10 | +1.59% | 252 | 55 | 49.18% |
| ALB250321P00080000 | 2024-06-21 2:32PM EDT | 80.00 | 8.25 | 7.05 | 8.85 | +0.30 | +3.77% | 38 | 56 | 50.50% |
| ALB250321P00085000 | 2024-06-21 11:16AM EDT | 85.00 | 9.88 | 8.95 | 10.25 | -0.17 | -1.69% | 1 | 196 | 47.41% |
| ALB250321P00090000 | 2024-06-21 3:14PM EDT | 90.00 | 12.40 | 11.75 | 14.20 | +0.10 | +0.81% | 6 | 431 | 52.02% |
| ALB250321P00095000 | 2024-06-20 12:40PM EDT | 95.00 | 14.79 | 13.75 | 16.95 | 0.00 | - | 35 | 281 | 51.73% |
| ALB250321P00100000 | 2024-06-20 9:51AM EDT | 100.00 | 16.12 | 16.65 | 18.10 | 0.00 | - | 2 | 798 | 45.83% |
| ALB250321P00105000 | 2024-06-18 11:41AM EDT | 105.00 | 17.90 | 20.20 | 20.90 | 0.00 | - | 5 | 435 | 44.38% |
| ALB250321P00110000 | 2024-06-20 11:31AM EDT | 110.00 | 23.60 | 23.25 | 24.75 | 0.00 | - | 8 | 1,103 | 45.48% |
| ALB250321P00115000 | 2024-06-20 3:39PM EDT | 115.00 | 27.25 | 26.45 | 27.80 | 0.00 | - | 4 | 155 | 43.43% |
| ALB250321P00120000 | 2024-06-20 9:49AM EDT | 120.00 | 28.90 | 30.05 | 32.45 | 0.00 | - | 8 | 166 | 45.99% |
| ALB250321P00125000 | 2024-06-18 11:43AM EDT | 125.00 | 31.30 | 33.65 | 36.95 | 0.00 | - | 2 | 171 | 47.69% |
| ALB250321P00130000 | 2024-06-13 11:09AM EDT | 130.00 | 28.45 | 36.65 | 39.40 | 0.00 | - | 1 | 211 | 41.46% |
| ALB250321P00135000 | 2024-05-17 1:08PM EDT | 135.00 | 21.85 | 34.55 | 36.70 | 0.00 | - | 5 | 188 | 0.00% |
| ALB250321P00140000 | 2024-06-17 11:25AM EDT | 140.00 | 42.90 | 45.50 | 49.45 | 0.00 | - | 2 | 51 | 46.96% |
| ALB250321P00145000 | 2024-05-17 2:01PM EDT | 145.00 | 27.90 | 42.50 | 45.05 | 0.00 | - | 18 | 58 | 0.00% |
| ALB250321P00150000 | 2024-06-18 1:48PM EDT | 150.00 | 52.00 | 54.15 | 58.40 | 0.00 | - | 2 | 28 | 46.99% |
| ALB250321P00155000 | 2024-05-09 11:08AM EDT | 155.00 | 34.40 | 43.15 | 45.25 | 0.00 | - | 18 | 47 | 0.00% |
| ALB250321P00160000 | 2024-05-17 1:56PM EDT | 160.00 | 38.05 | 56.00 | 58.20 | 0.00 | - | 7 | 500 | 0.00% |
| ALB250321P00170000 | 2024-06-21 12:34PM EDT | 170.00 | 75.20 | 73.35 | 77.25 | +21.95 | +41.22% | 1 | 2 | 48.40% |
| ALB250321P00175000 | 2024-04-05 12:55PM EDT | 175.00 | 57.09 | 50.80 | 53.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALB250321P00180000 | 2024-04-05 12:56PM EDT | 180.00 | 61.28 | 55.05 | 57.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.