Mercados españoles cerrados
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
1,0728 +0,0010 (+0,10%) Petróleo Brent
83,76 +0,32 (+0,38%) Bitcoin EUR
55.003,19 +880,35 (+1,63%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00125000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.80 | 1.74 | 1.89 | -0.24 | -11.76% | 343 | 1,338 | 46.97% |
| ALB240510C00125000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 3.85 | 3.85 | 4.05 | +0.97 | +33.68% | 239 | 853 | 49.73% |
| ALB240517C00125000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 5.30 | 5.25 | 5.40 | +1.45 | +37.66% | 264 | 1,844 | 50.23% |
| ALB240524C00125000 | 2024-05-02 12:09PM EDT | 2024-05-24 | 6.35 | 6.15 | 7.55 | +1.19 | +23.06% | 16 | 20 | 53.49% |
| ALB240531C00125000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 5.25 | 5.85 | 7.30 | 0.00 | - | 21 | 56 | 49.99% |
| ALB240607C00125000 | 2024-05-02 1:51PM EDT | 2024-06-07 | 8.00 | 6.30 | 8.25 | +0.85 | +11.89% | 9 | 5 | 51.00% |
| ALB240621C00125000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 9.80 | 9.10 | 9.25 | +2.50 | +34.25% | 139 | 2,178 | 48.82% |
| ALB240920C00125000 | 2024-05-02 3:23PM EDT | 2024-09-20 | 16.30 | 15.80 | 16.05 | +2.96 | +22.19% | 57 | 724 | 50.86% |
| ALB250117C00125000 | 2024-05-02 1:38PM EDT | 2025-01-17 | 22.15 | 20.80 | 22.15 | +3.40 | +18.13% | 1 | 142 | 50.89% |
| ALB250321C00125000 | 2024-05-01 2:51PM EDT | 2025-03-21 | 23.80 | 23.50 | 24.85 | -0.40 | -1.65% | 4 | 24 | 51.57% |
| ALB250620C00125000 | 2024-05-02 3:27PM EDT | 2025-06-20 | 28.60 | 26.55 | 28.25 | +0.60 | +2.14% | 1 | 38 | 51.83% |
| ALB260116C00125000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 34.60 | 32.10 | 34.90 | +1.33 | +4.00% | 1 | 115 | 52.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503P00125000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 1.58 | 1.41 | 1.87 | -4.09 | -72.13% | 91 | 199 | 54.59% |
| ALB240510P00125000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 3.50 | 3.45 | 3.60 | -3.17 | -47.53% | 36 | 45 | 47.83% |
| ALB240517P00125000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 5.35 | 4.75 | 4.85 | -4.45 | -45.41% | 181 | 832 | 47.84% |
| ALB240524P00125000 | 2024-05-02 11:43AM EDT | 2024-05-24 | 6.15 | 5.60 | 6.05 | -1.61 | -20.75% | 9 | 20 | 49.49% |
| ALB240531P00125000 | 2024-04-29 2:28PM EDT | 2024-05-31 | 7.50 | 6.10 | 6.50 | 0.00 | - | 10 | 13 | 46.48% |
| ALB240607P00125000 | 2024-05-02 1:55PM EDT | 2024-06-07 | 7.12 | 6.20 | 7.95 | -2.23 | -23.85% | 2 | 2 | 51.01% |
| ALB240621P00125000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 8.10 | 8.25 | 8.45 | -4.50 | -35.71% | 214 | 1,533 | 46.14% |
| ALB240920P00125000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 13.78 | 13.70 | 13.90 | -3.72 | -21.26% | 53 | 1,056 | 45.28% |
| ALB241220P00125000 | 2024-05-02 3:59PM EDT | 2024-12-20 | 17.70 | 17.00 | 17.65 | -0.87 | -4.68% | 6 | 19 | 44.87% |
| ALB250117P00125000 | 2024-04-30 11:45AM EDT | 2025-01-17 | 21.10 | 17.65 | 19.30 | 0.00 | - | 6 | 2,392 | 46.38% |
| ALB250321P00125000 | 2024-05-01 2:03PM EDT | 2025-03-21 | 23.45 | 19.45 | 20.35 | 0.00 | - | 9 | 63 | 43.90% |
| ALB250620P00125000 | 2024-04-26 10:11AM EDT | 2025-06-20 | 26.63 | 21.00 | 23.65 | 0.00 | - | 1 | 108 | 45.15% |
| ALB260116P00125000 | 2024-04-26 9:46AM EDT | 2026-01-16 | 30.69 | 25.85 | 28.00 | 0.00 | - | 4 | 378 | 43.70% |
© 2024 Yahoo. Todos los derechos reservados.