U.S. markets open in 7 hours 25 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,916.00 +72.00 (+0.18%) F Nasdaq
19,806.75 +56.00 (+0.28%) E-mini Russell 2000 Index Futur
2,059.40 +6.60 (+0.32%) Petróleo
81.69 +0.06 (+0.07%) Oro
2,337.10 -7.30 (-0.31%)
Albemarle Corporation (ALB)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240705C00088000 | 2024-06-21 12:55PM EDT | 88.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705C00090000 | 2024-06-20 2:41PM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240705C00092000 | 2024-06-21 12:07PM EDT | 92.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALB240705C00093000 | 2024-06-24 3:49PM EDT | 93.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705C00094000 | 2024-06-24 1:49PM EDT | 94.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ALB240705C00095000 | 2024-06-24 3:01PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ALB240705C00096000 | 2024-06-24 3:16PM EDT | 96.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| ALB240705C00097000 | 2024-06-24 3:53PM EDT | 97.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| ALB240705C00098000 | 2024-06-24 3:56PM EDT | 98.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ALB240705C00099000 | 2024-06-24 3:42PM EDT | 99.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| ALB240705C00100000 | 2024-06-24 3:43PM EDT | 100.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| ALB240705C00101000 | 2024-06-24 3:54PM EDT | 101.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| ALB240705C00102000 | 2024-06-24 2:50PM EDT | 102.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALB240705C00103000 | 2024-06-24 2:32PM EDT | 103.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALB240705C00104000 | 2024-06-24 3:27PM EDT | 104.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240705C00105000 | 2024-06-24 3:58PM EDT | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ALB240705C00106000 | 2024-06-24 3:59PM EDT | 106.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ALB240705C00107000 | 2024-06-24 3:50PM EDT | 107.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ALB240705C00108000 | 2024-06-24 3:10PM EDT | 108.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALB240705C00109000 | 2024-06-24 3:27PM EDT | 109.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240705C00110000 | 2024-06-24 2:18PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALB240705C00111000 | 2024-06-24 1:44PM EDT | 111.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00112000 | 2024-06-21 2:07PM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00113000 | 2024-06-20 12:00PM EDT | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ALB240705C00114000 | 2024-06-24 10:15AM EDT | 114.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00115000 | 2024-06-21 1:14PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALB240705C00116000 | 2024-06-18 1:51PM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00117000 | 2024-06-17 1:27PM EDT | 117.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240705C00118000 | 2024-06-24 12:54PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB240705C00119000 | 2024-06-24 10:55AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00120000 | 2024-06-24 2:26PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ALB240705C00121000 | 2024-06-24 10:01AM EDT | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00122000 | 2024-06-24 9:54AM EDT | 122.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00123000 | 2024-06-24 10:12AM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240705C00124000 | 2024-06-24 9:37AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00125000 | 2024-06-24 12:24PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00126000 | 2024-06-21 11:07AM EDT | 126.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00127000 | 2024-06-24 11:31AM EDT | 127.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240705C00128000 | 2024-06-24 9:42AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00129000 | 2024-06-24 9:35AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240705C00130000 | 2024-06-24 3:40PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240705C00131000 | 2024-06-11 11:38AM EDT | 131.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240705C00132000 | 2024-06-20 9:33AM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240705C00133000 | 2024-06-24 12:08PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240705C00134000 | 2024-06-17 10:23AM EDT | 134.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240705C00135000 | 2024-06-21 11:14AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240705C00136000 | 2024-06-14 3:15PM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240705C00137000 | 2024-06-24 12:11PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240705C00138000 | 2024-06-14 11:19AM EDT | 138.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240705C00140000 | 2024-06-20 11:55AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ALB240705C00145000 | 2024-06-20 2:07PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB240705C00150000 | 2024-06-24 11:47AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240705C00155000 | 2024-06-04 9:41AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240705C00180000 | 2024-06-21 2:39PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240705P00080000 | 2024-06-24 9:30AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705P00085000 | 2024-06-24 2:34PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ALB240705P00088000 | 2024-06-24 12:16PM EDT | 88.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALB240705P00089000 | 2024-06-24 3:21PM EDT | 89.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALB240705P00090000 | 2024-06-24 1:36PM EDT | 90.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ALB240705P00091000 | 2024-06-24 3:30PM EDT | 91.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ALB240705P00092000 | 2024-06-24 3:30PM EDT | 92.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALB240705P00093000 | 2024-06-24 3:05PM EDT | 93.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ALB240705P00094000 | 2024-06-24 1:32PM EDT | 94.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| ALB240705P00095000 | 2024-06-24 3:57PM EDT | 95.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| ALB240705P00096000 | 2024-06-24 2:44PM EDT | 96.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.78% |
| ALB240705P00097000 | 2024-06-24 2:47PM EDT | 97.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00098000 | 2024-06-24 3:36PM EDT | 98.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALB240705P00099000 | 2024-06-24 9:44AM EDT | 99.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240705P00100000 | 2024-06-24 3:36PM EDT | 100.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ALB240705P00101000 | 2024-06-24 9:54AM EDT | 101.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240705P00102000 | 2024-06-24 9:39AM EDT | 102.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240705P00103000 | 2024-06-20 11:44AM EDT | 103.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240705P00104000 | 2024-06-20 12:25PM EDT | 104.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00105000 | 2024-06-24 10:44AM EDT | 105.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00106000 | 2024-06-24 12:30PM EDT | 106.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240705P00107000 | 2024-06-20 10:03AM EDT | 107.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALB240705P00108000 | 2024-06-24 3:07PM EDT | 108.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00109000 | 2024-06-21 12:39PM EDT | 109.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240705P00110000 | 2024-06-21 12:01PM EDT | 110.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB240705P00111000 | 2024-06-24 10:47AM EDT | 111.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240705P00112000 | 2024-06-21 10:09AM EDT | 112.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00113000 | 2024-06-18 11:54AM EDT | 113.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00114000 | 2024-06-20 2:35PM EDT | 114.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00115000 | 2024-06-21 2:34PM EDT | 115.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240705P00116000 | 2024-06-18 1:54PM EDT | 116.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240705P00117000 | 2024-06-24 3:38PM EDT | 117.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240705P00118000 | 2024-06-24 12:16PM EDT | 118.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240705P00119000 | 2024-06-14 3:06PM EDT | 119.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240705P00120000 | 2024-06-14 3:07PM EDT | 120.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240705P00121000 | 2024-06-11 9:51AM EDT | 121.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240705P00122000 | 2024-06-13 11:30AM EDT | 122.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB240705P00123000 | 2024-06-14 9:54AM EDT | 123.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00124000 | 2024-06-20 9:40AM EDT | 124.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00125000 | 2024-06-07 3:51PM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00127000 | 2024-06-12 10:18AM EDT | 127.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00128000 | 2024-06-12 10:18AM EDT | 128.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240705P00129000 | 2024-06-12 10:18AM EDT | 129.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240705P00130000 | 2024-06-11 1:44PM EDT | 130.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240705P00131000 | 2024-05-28 1:10PM EDT | 131.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.