U.S. markets open in 7 hours 42 minutes
F S&P 500
5,525.00 +8.00 (+0.15%) F Dow Jones
39,923.00 +79.00 (+0.20%) F Nasdaq
19,807.75 +57.00 (+0.29%) E-mini Russell 2000 Index Futur
2,059.50 +6.70 (+0.33%) Petróleo
81.71 +0.08 (+0.10%) Oro
2,339.10 -5.30 (-0.23%)
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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240712C00090000 | 2024-06-21 11:13AM EDT | 90.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240712C00092000 | 2024-06-24 9:47AM EDT | 92.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712C00093000 | 2024-06-20 12:19PM EDT | 93.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240712C00094000 | 2024-06-21 12:14PM EDT | 94.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240712C00095000 | 2024-06-24 2:51PM EDT | 95.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240712C00096000 | 2024-06-24 3:13PM EDT | 96.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240712C00097000 | 2024-06-24 11:53AM EDT | 97.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ALB240712C00098000 | 2024-06-24 3:41PM EDT | 98.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALB240712C00099000 | 2024-06-24 3:12PM EDT | 99.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ALB240712C00100000 | 2024-06-24 3:56PM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| ALB240712C00101000 | 2024-06-21 3:14PM EDT | 101.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALB240712C00102000 | 2024-06-24 1:42PM EDT | 102.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALB240712C00103000 | 2024-06-24 10:19AM EDT | 103.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ALB240712C00104000 | 2024-06-24 10:00AM EDT | 104.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ALB240712C00105000 | 2024-06-24 11:35AM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ALB240712C00106000 | 2024-06-24 3:57PM EDT | 106.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240712C00107000 | 2024-06-24 12:05PM EDT | 107.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240712C00108000 | 2024-06-24 11:29AM EDT | 108.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ALB240712C00109000 | 2024-06-20 3:53PM EDT | 109.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240712C00110000 | 2024-06-24 3:36PM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ALB240712C00111000 | 2024-06-21 11:11AM EDT | 111.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240712C00112000 | 2024-06-24 3:20PM EDT | 112.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240712C00113000 | 2024-06-21 1:10PM EDT | 113.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240712C00114000 | 2024-06-10 11:55AM EDT | 114.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240712C00115000 | 2024-06-24 2:41PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALB240712C00116000 | 2024-06-24 11:49AM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240712C00117000 | 2024-06-24 3:44PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00118000 | 2024-06-18 1:46PM EDT | 118.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00119000 | 2024-06-13 3:55PM EDT | 119.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00120000 | 2024-06-21 9:42AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00121000 | 2024-06-18 1:52PM EDT | 121.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00122000 | 2024-06-21 10:42AM EDT | 122.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240712C00123000 | 2024-06-17 2:11PM EDT | 123.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00124000 | 2024-06-20 9:30AM EDT | 124.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00125000 | 2024-06-24 1:06PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00126000 | 2024-06-24 10:47AM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00127000 | 2024-06-24 10:03AM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00128000 | 2024-06-24 9:31AM EDT | 128.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00129000 | 2024-06-24 9:32AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00130000 | 2024-06-24 10:50AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240712C00131000 | 2024-06-06 12:27PM EDT | 131.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240712C00133000 | 2024-06-20 10:13AM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00134000 | 2024-06-17 1:45PM EDT | 134.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00135000 | 2024-06-21 1:42PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240712C00136000 | 2024-06-07 11:37AM EDT | 136.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00140000 | 2024-06-21 1:42PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240712C00150000 | 2024-06-03 10:56AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240712P00075000 | 2024-06-24 3:57PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240712P00080000 | 2024-06-24 2:19PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ALB240712P00085000 | 2024-06-24 10:25AM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240712P00087000 | 2024-06-24 3:21PM EDT | 87.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALB240712P00088000 | 2024-06-24 9:55AM EDT | 88.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ALB240712P00089000 | 2024-06-21 11:14AM EDT | 89.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240712P00090000 | 2024-06-24 3:57PM EDT | 90.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ALB240712P00091000 | 2024-06-24 2:51PM EDT | 91.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ALB240712P00092000 | 2024-06-21 12:47PM EDT | 92.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240712P00093000 | 2024-06-24 9:48AM EDT | 93.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ALB240712P00094000 | 2024-06-24 10:26AM EDT | 94.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240712P00095000 | 2024-06-24 12:40PM EDT | 95.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ALB240712P00096000 | 2024-06-24 12:13PM EDT | 96.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| ALB240712P00097000 | 2024-06-24 10:26AM EDT | 97.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240712P00098000 | 2024-06-24 12:40PM EDT | 98.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240712P00099000 | 2024-06-21 11:13AM EDT | 99.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240712P00100000 | 2024-06-24 1:18PM EDT | 100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ALB240712P00101000 | 2024-06-20 3:59PM EDT | 101.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00102000 | 2024-06-20 2:48PM EDT | 102.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00103000 | 2024-06-20 3:12PM EDT | 103.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240712P00104000 | 2024-06-20 3:49PM EDT | 104.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240712P00105000 | 2024-06-24 1:40PM EDT | 105.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240712P00106000 | 2024-06-21 9:47AM EDT | 106.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240712P00107000 | 2024-06-21 3:58PM EDT | 107.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240712P00108000 | 2024-06-20 12:04PM EDT | 108.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ALB240712P00109000 | 2024-06-24 11:09AM EDT | 109.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00110000 | 2024-06-20 3:37PM EDT | 110.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ALB240712P00111000 | 2024-06-21 3:46PM EDT | 111.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240712P00112000 | 2024-06-21 2:35PM EDT | 112.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00113000 | 2024-06-14 1:12PM EDT | 113.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240712P00114000 | 2024-06-13 9:30AM EDT | 114.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00115000 | 2024-06-24 12:44PM EDT | 115.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00116000 | 2024-06-21 12:45PM EDT | 116.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240712P00117000 | 2024-06-21 9:50AM EDT | 117.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ALB240712P00118000 | 2024-06-21 10:44AM EDT | 118.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240712P00119000 | 2024-06-17 12:19PM EDT | 119.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240712P00120000 | 2024-06-21 9:52AM EDT | 120.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00121000 | 2024-06-07 10:03AM EDT | 121.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240712P00122000 | 2024-06-21 10:42AM EDT | 122.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00123000 | 2024-06-17 11:41AM EDT | 123.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240712P00124000 | 2024-06-17 9:45AM EDT | 124.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00125000 | 2024-06-20 11:36AM EDT | 125.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ALB240712P00130000 | 2024-06-13 2:12PM EDT | 130.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240712P00132000 | 2024-06-10 2:20PM EDT | 132.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240712P00135000 | 2024-06-13 2:02PM EDT | 135.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.