Mercados españoles cerrados en 49 mins
IBEX 35
10.730,80 -34,20 (-0,32%) Euro Stoxx 50
4.921,51 -15,06 (-0,31%) Dólar/Euro
1,0673 +0,0027 (+0,26%) Petróleo Brent
87,50 +0,39 (+0,45%) Oro
2.404,20 +6,20 (+0,26%) Bitcoin EUR
60.205,99 +272,65 (+0,45%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:40AM EDT. Mercado abierto.
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419C00060000 | 2024-03-05 2:35PM EDT | 60.00 | 58.05 | 59.90 | 63.30 | 0.00 | - | - | 2 | 1,570.12% |
| ALB240419C00065000 | 2024-03-01 11:28AM EDT | 65.00 | 76.98 | 65.35 | 68.40 | 0.00 | - | 1 | 1 | 2,193.56% |
| ALB240419C00075000 | 2024-03-04 10:30AM EDT | 75.00 | 65.00 | 52.75 | 55.95 | 0.00 | - | 10 | 10 | 1,670.90% |
| ALB240419C00080000 | 2024-04-15 11:33AM EDT | 80.00 | 41.70 | 31.90 | 34.50 | 0.00 | - | 1 | 4 | 494.53% |
| ALB240419C00085000 | 2024-03-13 10:14AM EDT | 85.00 | 40.53 | 38.35 | 40.85 | 0.00 | - | - | 2 | 1,110.64% |
| ALB240419C00090000 | 2024-03-22 2:27PM EDT | 90.00 | 32.29 | 22.90 | 24.55 | 0.00 | - | 1 | 4 | 255.08% |
| ALB240419C00095000 | 2024-04-11 3:58PM EDT | 95.00 | 35.40 | 18.10 | 19.30 | 0.00 | - | 3 | 15 | 200.39% |
| ALB240419C00100000 | 2024-04-17 11:54AM EDT | 100.00 | 15.95 | 13.40 | 14.45 | 0.00 | - | 75 | 72 | 181.05% |
| ALB240419C00104000 | 2024-03-26 11:47AM EDT | 104.00 | 16.73 | 9.10 | 10.20 | 0.00 | - | 1 | 0 | 106.25% |
| ALB240419C00105000 | 2024-04-16 3:50PM EDT | 105.00 | 10.13 | 8.05 | 9.15 | 0.00 | - | 1 | 32 | 89.06% |
| ALB240419C00106000 | 2024-04-18 9:36AM EDT | 106.00 | 6.70 | 7.10 | 8.25 | 0.00 | - | 1 | 6 | 90.63% |
| ALB240419C00109000 | 2024-04-12 3:10PM EDT | 109.00 | 13.83 | 4.20 | 5.20 | 0.00 | - | 1 | 1 | 63.48% |
| ALB240419C00110000 | 2024-04-19 9:49AM EDT | 110.00 | 3.70 | 3.50 | 3.85 | +1.10 | +42.31% | 46 | 404 | 50.78% |
| ALB240419C00114000 | 2024-04-19 10:22AM EDT | 114.00 | 0.90 | 0.65 | 0.89 | +0.30 | +50.00% | 34 | 94 | 47.27% |
| ALB240419C00115000 | 2024-04-19 10:14AM EDT | 115.00 | 0.25 | 0.27 | 0.39 | -0.12 | -32.43% | 47 | 453 | 40.23% |
| ALB240419C00116000 | 2024-04-19 10:22AM EDT | 116.00 | 0.22 | 0.14 | 0.26 | -0.01 | -4.35% | 2 | 238 | 45.02% |
| ALB240419C00117000 | 2024-04-19 9:42AM EDT | 117.00 | 0.15 | 0.06 | 0.11 | -0.03 | -16.67% | 17 | 155 | 43.36% |
| ALB240419C00118000 | 2024-04-18 3:12PM EDT | 118.00 | 0.10 | 0.03 | 0.09 | -0.03 | -23.08% | 4 | 174 | 49.81% |
| ALB240419C00119000 | 2024-04-19 9:36AM EDT | 119.00 | 0.17 | 0.01 | 0.10 | +0.11 | +183.33% | 2 | 133 | 52.34% |
| ALB240419C00120000 | 2024-04-18 3:19PM EDT | 120.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 128 | 1,373 | 55.47% |
| ALB240419C00121000 | 2024-04-18 2:55PM EDT | 121.00 | 0.07 | 0.00 | 0.58 | 0.00 | - | 43 | 145 | 96.68% |
| ALB240419C00122000 | 2024-04-19 9:33AM EDT | 122.00 | 0.06 | 0.01 | 0.33 | +0.02 | +50.00% | 6 | 197 | 92.58% |
| ALB240419C00123000 | 2024-04-18 12:10PM EDT | 123.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 214 | 79.69% |
| ALB240419C00124000 | 2024-04-18 3:29PM EDT | 124.00 | 0.75 | 0.00 | 0.51 | +0.73 | +3,650.00% | 1 | 196 | 118.56% |
| ALB240419C00125000 | 2024-04-19 10:01AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 13 | 2,401 | 92.58% |
| ALB240419C00126000 | 2024-04-19 10:15AM EDT | 126.00 | 0.03 | 0.02 | 0.43 | -0.03 | -50.00% | 98 | 469 | 130.66% |
| ALB240419C00127000 | 2024-04-18 3:30PM EDT | 127.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 277 | 89.06% |
| ALB240419C00128000 | 2024-04-18 12:39PM EDT | 128.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 336 | 163.67% |
| ALB240419C00129000 | 2024-04-19 9:58AM EDT | 129.00 | 0.07 | 0.00 | 0.14 | -0.07 | -50.00% | 3 | 351 | 123.44% |
| ALB240419C00130000 | 2024-04-19 10:13AM EDT | 130.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 2,047 | 109.38% |
| ALB240419C00131000 | 2024-04-19 10:13AM EDT | 131.00 | 0.08 | 0.01 | 0.10 | +0.02 | +33.33% | 11 | 549 | 130.86% |
| ALB240419C00132000 | 2024-04-19 9:47AM EDT | 132.00 | 0.03 | 0.00 | 0.05 | -0.02 | -50.00% | 45 | 246 | 123.44% |
| ALB240419C00133000 | 2024-04-19 9:30AM EDT | 133.00 | 0.05 | 0.00 | 0.28 | +0.02 | +66.67% | 1 | 316 | 165.23% |
| ALB240419C00134000 | 2024-04-17 1:02PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| ALB240419C00135000 | 2024-04-19 10:21AM EDT | 135.00 | 0.06 | 0.00 | 0.24 | +0.05 | +500.00% | 3 | 1,146 | 173.44% |
| ALB240419C00136000 | 2024-04-15 10:00AM EDT | 136.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | 3 | 8 | 198.83% |
| ALB240419C00137000 | 2024-04-19 9:52AM EDT | 137.00 | 0.01 | 0.00 | 0.21 | -0.20 | -95.24% | 2 | 121 | 181.25% |
| ALB240419C00138000 | 2024-04-19 10:17AM EDT | 138.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 28 | 49 | 157.03% |
| ALB240419C00139000 | 2024-04-16 1:27PM EDT | 139.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 42 | 165.63% |
| ALB240419C00140000 | 2024-04-19 9:53AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,056 | 146.88% |
| ALB240419C00141000 | 2024-04-12 1:23PM EDT | 141.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 30 | 168.75% |
| ALB240419C00142000 | 2024-04-16 9:57AM EDT | 142.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 23 | 262.31% |
| ALB240419C00143000 | 2024-04-18 11:45AM EDT | 143.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 268.75% |
| ALB240419C00144000 | 2024-04-10 12:30PM EDT | 144.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 275.00% |
| ALB240419C00145000 | 2024-04-18 11:55AM EDT | 145.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 579 | 281.05% |
| ALB240419C00146000 | 2024-04-12 3:23PM EDT | 146.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 11 | 181.25% |
| ALB240419C00147000 | 2024-04-12 9:30AM EDT | 147.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 16 | 16 | 184.38% |
| ALB240419C00148000 | 2024-04-15 11:17AM EDT | 148.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 190.63% |
| ALB240419C00150000 | 2024-04-19 10:21AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 2 | 1,046 | 50.00% |
| ALB240419C00155000 | 2024-04-18 2:34PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 660 | 196.88% |
| ALB240419C00160000 | 2024-04-17 1:38PM EDT | 160.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 386 | 316.41% |
| ALB240419C00165000 | 2024-04-17 9:46AM EDT | 165.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 165 | 325.78% |
| ALB240419C00170000 | 2024-04-15 3:32PM EDT | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 250.00% |
| ALB240419C00175000 | 2024-04-11 11:07AM EDT | 175.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 33 | 365.63% |
| ALB240419C00180000 | 2024-04-15 2:00PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 309.38% |
| ALB240419C00185000 | 2024-04-08 3:47PM EDT | 185.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 17 | 19 | 371.88% |
| ALB240419C00190000 | 2024-04-08 1:04PM EDT | 190.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 1 | 33 | 442.97% |
| ALB240419C00195000 | 2024-04-05 12:46PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,022 | 325.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419P00060000 | 2024-03-07 3:38PM EDT | 60.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 2 | 5 | 571.88% |
| ALB240419P00065000 | 2024-03-21 9:42AM EDT | 65.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 101 | 434.38% |
| ALB240419P00070000 | 2024-03-05 12:46PM EDT | 70.00 | 0.22 | 0.00 | 0.32 | 0.00 | - | - | 1 | 452.34% |
| ALB240419P00075000 | 2024-04-01 10:13AM EDT | 75.00 | 0.42 | 0.00 | 0.21 | 0.00 | - | 15 | 128 | 371.09% |
| ALB240419P00080000 | 2024-04-17 10:42AM EDT | 80.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | 1 | 19 | 301.56% |
| ALB240419P00085000 | 2024-04-15 10:22AM EDT | 85.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 632 | 187.50% |
| ALB240419P00090000 | 2024-04-16 10:35AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 3,872 | 182.81% |
| ALB240419P00095000 | 2024-04-16 3:59PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 497 | 145.31% |
| ALB240419P00100000 | 2024-04-19 10:02AM EDT | 100.00 | 0.11 | 0.00 | 0.02 | +0.09 | +450.00% | 7 | 4,593 | 96.88% |
| ALB240419P00102000 | 2024-04-18 9:30AM EDT | 102.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 60 | 109.38% |
| ALB240419P00104000 | 2024-04-19 9:30AM EDT | 104.00 | 0.03 | 0.00 | 0.75 | -0.02 | -40.00% | 4 | 223 | 132.62% |
| ALB240419P00105000 | 2024-04-19 10:12AM EDT | 105.00 | 0.02 | 0.00 | 0.06 | -0.09 | -81.82% | 121 | 742 | 72.27% |
| ALB240419P00106000 | 2024-04-18 3:03PM EDT | 106.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 29 | 49 | 63.28% |
| ALB240419P00107000 | 2024-04-19 10:17AM EDT | 107.00 | 0.03 | 0.01 | 0.04 | -0.15 | -78.95% | 10 | 102 | 55.47% |
| ALB240419P00108000 | 2024-04-19 9:41AM EDT | 108.00 | 0.10 | 0.00 | 0.13 | -0.15 | -60.00% | 1 | 64 | 57.03% |
| ALB240419P00109000 | 2024-04-19 9:46AM EDT | 109.00 | 0.08 | 0.03 | 0.09 | -0.30 | -78.95% | 5 | 170 | 51.76% |
| ALB240419P00110000 | 2024-04-19 10:18AM EDT | 110.00 | 0.10 | 0.07 | 0.12 | -0.49 | -83.05% | 71 | 6,174 | 45.70% |
| ALB240419P00111000 | 2024-04-19 9:42AM EDT | 111.00 | 0.42 | 0.11 | 0.21 | -0.58 | -58.00% | 1 | 136 | 42.68% |
| ALB240419P00112000 | 2024-04-19 10:21AM EDT | 112.00 | 0.28 | 0.24 | 0.31 | -1.32 | -82.50% | 15 | 355 | 36.52% |
| ALB240419P00113000 | 2024-04-19 10:20AM EDT | 113.00 | 0.60 | 0.42 | 0.60 | -1.63 | -73.09% | 4 | 251 | 34.96% |
| ALB240419P00114000 | 2024-04-19 10:02AM EDT | 114.00 | 1.42 | 0.88 | 1.15 | -1.00 | -41.32% | 3 | 225 | 36.91% |
| ALB240419P00115000 | 2024-04-19 10:21AM EDT | 115.00 | 1.49 | 1.39 | 1.72 | -1.87 | -55.65% | 45 | 1,033 | 31.06% |
| ALB240419P00116000 | 2024-04-19 9:46AM EDT | 116.00 | 3.04 | 2.12 | 2.61 | -1.59 | -34.34% | 8 | 267 | 34.18% |
| ALB240419P00117000 | 2024-04-19 10:06AM EDT | 117.00 | 3.63 | 2.58 | 3.85 | -1.61 | -30.73% | 5 | 233 | 61.91% |
| ALB240419P00118000 | 2024-04-19 10:13AM EDT | 118.00 | 4.98 | 3.65 | 4.35 | -1.26 | -20.19% | 41 | 203 | 0.00% |
| ALB240419P00119000 | 2024-04-18 3:42PM EDT | 119.00 | 7.28 | 4.85 | 6.10 | 0.00 | - | 40 | 83 | 99.61% |
| ALB240419P00120000 | 2024-04-19 10:16AM EDT | 120.00 | 6.50 | 5.30 | 6.65 | -1.73 | -21.02% | 20 | 1,632 | 73.83% |
| ALB240419P00121000 | 2024-04-18 3:42PM EDT | 121.00 | 8.10 | 6.95 | 7.90 | -1.18 | -12.72% | 5 | 301 | 105.86% |
| ALB240419P00122000 | 2024-04-19 10:21AM EDT | 122.00 | 8.10 | 8.05 | 8.85 | -1.30 | -13.83% | 2 | 333 | 110.94% |
| ALB240419P00123000 | 2024-04-19 9:49AM EDT | 123.00 | 9.66 | 8.80 | 9.20 | -1.25 | -11.46% | 9 | 188 | 0.00% |
| ALB240419P00124000 | 2024-04-18 1:25PM EDT | 124.00 | 12.11 | 9.60 | 11.35 | 0.00 | - | 3 | 273 | 167.38% |
| ALB240419P00125000 | 2024-04-19 9:44AM EDT | 125.00 | 11.92 | 11.25 | 12.00 | -1.44 | -10.78% | 19 | 451 | 108.59% |
| ALB240419P00126000 | 2024-04-18 11:16AM EDT | 126.00 | 12.02 | 11.45 | 12.60 | 0.00 | - | 9 | 116 | 110.94% |
| ALB240419P00127000 | 2024-04-18 12:37PM EDT | 127.00 | 13.60 | 12.65 | 13.45 | 0.00 | - | 30 | 62 | 0.00% |
| ALB240419P00128000 | 2024-04-17 12:27PM EDT | 128.00 | 12.73 | 13.75 | 14.85 | 0.00 | - | 5 | 20 | 160.94% |
| ALB240419P00129000 | 2024-04-18 12:23PM EDT | 129.00 | 15.79 | 14.70 | 15.80 | 0.00 | - | 4 | 26 | 162.70% |
| ALB240419P00130000 | 2024-04-18 3:04PM EDT | 130.00 | 18.65 | 15.60 | 16.75 | 0.00 | - | 178 | 100 | 163.67% |
| ALB240419P00131000 | 2024-04-18 3:04PM EDT | 131.00 | 19.95 | 16.70 | 18.20 | 0.00 | - | 83 | 8 | 218.56% |
| ALB240419P00132000 | 2024-04-18 3:04PM EDT | 132.00 | 20.85 | 17.65 | 18.90 | 0.00 | - | 20 | 13 | 196.88% |
| ALB240419P00133000 | 2024-04-17 3:40PM EDT | 133.00 | 17.70 | 18.75 | 19.90 | 0.00 | - | 401 | 6 | 204.30% |
| ALB240419P00134000 | 2024-04-17 2:06PM EDT | 134.00 | 17.05 | 19.55 | 20.50 | 0.00 | - | 28 | 2 | 50.00% |
| ALB240419P00135000 | 2024-04-18 3:04PM EDT | 135.00 | 23.70 | 20.95 | 21.85 | 0.00 | - | 92 | 58 | 212.31% |
| ALB240419P00136000 | 2024-04-17 3:26PM EDT | 136.00 | 20.25 | 21.55 | 23.20 | 0.00 | - | 3 | 0 | 257.81% |
| ALB240419P00140000 | 2024-04-18 3:04PM EDT | 140.00 | 29.95 | 25.60 | 28.05 | 0.00 | - | 126 | 14 | 242.19% |
| ALB240419P00145000 | 2024-04-17 3:35PM EDT | 145.00 | 29.80 | 30.80 | 33.10 | 0.00 | - | 20 | 8 | 291.80% |
| ALB240419P00150000 | 2024-03-26 11:18AM EDT | 150.00 | 31.16 | 35.65 | 38.00 | 0.00 | - | 2 | 0 | 302.73% |
| ALB240419P00155000 | 2024-03-07 4:33PM EDT | 155.00 | 33.97 | 29.55 | 33.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240419P00160000 | 2024-03-12 3:50PM EDT | 160.00 | 36.79 | 28.60 | 31.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.