Mercados españoles abiertos en 4 hrs 56 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0740 +0,0013 (+0,12%) Petróleo Brent
83,88 +0,21 (+0,25%) Bitcoin EUR
55.236,45 +1.941,55 (+3,64%)
Albemarle Corporation (ALB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:115.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00115000 | 2024-05-02 2:02PM EDT | 2024-05-03 | 11.50 | 8.15 | 11.80 | +5.35 | +86.99% | 59 | 267 | 202.34% |
| ALB240510C00115000 | 2024-05-02 10:23AM EDT | 2024-05-10 | 7.67 | 10.45 | 11.40 | -1.33 | -14.78% | 2 | 62 | 52.25% |
| ALB240517C00115000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 12.65 | 10.95 | 12.35 | +3.00 | +31.09% | 13 | 812 | 50.05% |
| ALB240524C00115000 | 2024-05-02 10:59AM EDT | 2024-05-24 | 12.00 | 11.50 | 13.75 | +2.00 | +20.00% | 2 | 4 | 52.34% |
| ALB240531C00115000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 12.99 | 12.85 | 14.35 | 0.00 | - | 2 | 15 | 54.31% |
| ALB240607C00115000 | 2024-04-26 11:24AM EDT | 2024-06-07 | 9.39 | 12.85 | 15.60 | 0.00 | - | 3 | 3 | 53.55% |
| ALB240621C00115000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 15.65 | 14.80 | 16.50 | +2.40 | +18.11% | 14 | 872 | 54.44% |
| ALB240920C00115000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 22.05 | 21.00 | 22.25 | +4.65 | +26.72% | 21 | 403 | 53.81% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 19.05 | 25.35 | 28.00 | 0.00 | - | - | 18 | 55.76% |
| ALB250117C00115000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 25.00 | 26.50 | 27.30 | 0.00 | - | 2 | 233 | 53.26% |
| ALB250321C00115000 | 2024-04-22 12:43PM EDT | 2025-03-21 | 22.20 | 28.30 | 30.45 | 0.00 | - | - | 24 | 53.52% |
| ALB250620C00115000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 31.25 | 31.80 | 33.20 | 0.00 | - | 1 | 10 | 53.71% |
| ALB260116C00115000 | 2024-05-02 1:03PM EDT | 2026-01-16 | 38.00 | 36.75 | 39.30 | +3.60 | +10.47% | 4 | 85 | 53.11% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503P00115000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 0.07 | 0.03 | 0.26 | -2.17 | -96.88% | 222 | 1,130 | 101.76% |
| ALB240510P00115000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.70 | 0.52 | 0.78 | -2.18 | -75.69% | 45 | 78 | 52.88% |
| ALB240517P00115000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 1.50 | 1.23 | 1.46 | -2.75 | -64.71% | 69 | 1,726 | 50.00% |
| ALB240524P00115000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 1.86 | 1.86 | 2.54 | -2.64 | -58.67% | 5 | 42 | 51.00% |
| ALB240531P00115000 | 2024-05-02 10:54AM EDT | 2024-05-31 | 3.05 | 2.37 | 2.70 | -2.75 | -47.41% | 1 | 168 | 49.02% |
| ALB240607P00115000 | 2024-05-02 2:13PM EDT | 2024-06-07 | 2.90 | 2.29 | 3.70 | -1.16 | -28.57% | 10 | 16 | 51.84% |
| ALB240621P00115000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 4.45 | 4.15 | 4.30 | -2.71 | -37.85% | 185 | 2,353 | 47.85% |
| ALB240920P00115000 | 2024-05-02 2:39PM EDT | 2024-09-20 | 8.95 | 9.05 | 9.35 | -1.65 | -15.57% | 13 | 561 | 46.85% |
| ALB241220P00115000 | 2024-05-01 1:28PM EDT | 2024-12-20 | 15.55 | 12.35 | 13.70 | 0.00 | - | 3 | 26 | 48.47% |
| ALB250117P00115000 | 2024-05-02 2:12PM EDT | 2025-01-17 | 13.06 | 13.10 | 13.70 | -2.19 | -14.36% | 3 | 8,032 | 45.79% |
| ALB250321P00115000 | 2024-05-02 2:14PM EDT | 2025-03-21 | 14.90 | 14.50 | 15.90 | -7.00 | -31.96% | 4 | 10 | 46.18% |
| ALB250620P00115000 | 2024-04-29 1:58PM EDT | 2025-06-20 | 17.94 | 17.05 | 18.70 | 0.00 | - | 2 | 3 | 46.53% |
| ALB260116P00115000 | 2024-05-02 11:43AM EDT | 2026-01-16 | 21.90 | 21.25 | 22.85 | -1.65 | -7.01% | 3 | 57 | 44.87% |
© 2024 Yahoo. Todos los derechos reservados.