U.S. markets open in 9 hours 10 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802C00085000 | 2024-06-18 3:14PM EDT | 85.00 | 16.18 | 10.25 | 11.55 | 0.00 | - | - | 1 | 54.83% |
| ALB240802C00095000 | 2024-06-25 2:33PM EDT | 95.00 | 5.20 | 4.90 | 5.60 | -1.55 | -22.96% | 8 | 101 | 52.21% |
| ALB240802C00096000 | 2024-06-25 11:08AM EDT | 96.00 | 5.98 | 4.15 | 5.05 | -0.42 | -6.56% | 1 | 1 | 50.10% |
| ALB240802C00097000 | 2024-06-21 11:17AM EDT | 97.00 | 6.20 | 4.25 | 4.70 | 0.00 | - | 3 | 6 | 52.20% |
| ALB240802C00098000 | 2024-06-20 11:30AM EDT | 98.00 | 5.45 | 2.64 | 4.35 | 0.00 | - | - | 28 | 54.15% |
| ALB240802C00099000 | 2024-06-25 1:03PM EDT | 99.00 | 4.22 | 3.55 | 3.90 | -0.28 | -6.22% | 7 | 9 | 51.61% |
| ALB240802C00100000 | 2024-06-25 10:24AM EDT | 100.00 | 4.35 | 3.25 | 3.80 | -0.20 | -4.40% | 6 | 15 | 52.56% |
| ALB240802C00101000 | 2024-06-25 3:55PM EDT | 101.00 | 3.11 | 3.00 | 3.35 | -1.34 | -30.11% | 33 | 53 | 52.00% |
| ALB240802C00102000 | 2024-06-18 9:53AM EDT | 102.00 | 6.80 | 2.66 | 3.15 | 0.00 | - | - | 2 | 51.98% |
| ALB240802C00103000 | 2024-06-25 9:32AM EDT | 103.00 | 3.10 | 2.40 | 2.88 | -0.38 | -10.92% | 1 | 1 | 51.83% |
| ALB240802C00104000 | 2024-06-25 1:38PM EDT | 104.00 | 2.41 | 2.24 | 2.66 | -0.68 | -22.01% | 4 | 18 | 52.23% |
| ALB240802C00105000 | 2024-06-25 9:59AM EDT | 105.00 | 2.51 | 2.01 | 2.66 | -0.26 | -9.39% | 1 | 5 | 53.26% |
| ALB240802C00106000 | 2024-06-25 2:08PM EDT | 106.00 | 1.98 | 0.78 | 2.57 | -3.27 | -62.29% | 1 | 8 | 57.79% |
| ALB240802C00107000 | 2024-06-24 10:00AM EDT | 107.00 | 2.68 | 1.60 | 2.73 | +0.50 | +22.94% | 1 | 33 | 55.64% |
| ALB240802C00108000 | 2024-06-21 3:39PM EDT | 108.00 | 2.17 | 0.92 | 2.04 | 0.00 | - | 105 | 110 | 56.27% |
| ALB240802C00109000 | 2024-06-25 9:32AM EDT | 109.00 | 1.83 | 0.97 | 2.40 | -0.19 | -9.41% | 1 | 7 | 54.10% |
| ALB240802C00110000 | 2024-06-25 3:18PM EDT | 110.00 | 1.31 | 1.09 | 1.56 | -0.54 | -29.19% | 5 | 37 | 51.44% |
| ALB240802C00111000 | 2024-06-17 12:20PM EDT | 111.00 | 3.05 | 1.09 | 1.38 | 0.00 | - | 5 | 5 | 51.95% |
| ALB240802C00112000 | 2024-06-21 11:45AM EDT | 112.00 | 1.52 | 0.73 | 1.39 | 0.00 | - | 2 | 4 | 51.15% |
| ALB240802C00113000 | 2024-06-24 1:31PM EDT | 113.00 | 1.35 | 0.50 | 1.16 | 0.00 | - | 15 | 140 | 54.20% |
| ALB240802C00114000 | 2024-06-21 11:45AM EDT | 114.00 | 1.29 | 0.77 | 1.07 | 0.00 | - | 1 | 2 | 52.15% |
| ALB240802C00115000 | 2024-06-24 2:48PM EDT | 115.00 | 1.20 | 0.69 | 1.04 | 0.00 | - | 4 | 11 | 52.73% |
| ALB240802C00116000 | 2024-06-24 1:37PM EDT | 116.00 | 1.00 | 0.61 | 0.90 | 0.00 | - | 3 | 5 | 52.30% |
| ALB240802C00117000 | 2024-06-24 3:40PM EDT | 117.00 | 1.00 | 0.55 | 0.84 | 0.00 | - | 1 | 2 | 52.59% |
| ALB240802C00120000 | 2024-06-25 2:11PM EDT | 120.00 | 0.63 | 0.38 | 0.64 | -0.08 | -11.27% | 3 | 16 | 52.73% |
| ALB240802C00125000 | 2024-06-24 3:12PM EDT | 125.00 | 0.52 | 0.35 | 0.43 | 0.00 | - | 4 | 129 | 55.71% |
| ALB240802C00130000 | 2024-06-20 10:54AM EDT | 130.00 | 0.39 | 0.02 | 0.44 | 0.00 | - | - | 3 | 55.66% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802P00075000 | 2024-06-25 1:55PM EDT | 75.00 | 0.67 | 0.55 | 0.78 | +0.27 | +67.50% | 2 | 23 | 51.66% |
| ALB240802P00080000 | 2024-06-25 3:57PM EDT | 80.00 | 1.34 | 1.19 | 1.60 | +0.09 | +7.20% | 11 | 78 | 50.66% |
| ALB240802P00085000 | 2024-06-25 2:59PM EDT | 85.00 | 2.55 | 2.31 | 2.86 | +0.71 | +38.59% | 15 | 48 | 52.15% |
| ALB240802P00088000 | 2024-06-24 9:58AM EDT | 88.00 | 2.99 | 3.35 | 4.85 | 0.00 | - | 7 | 10 | 53.32% |
| ALB240802P00090000 | 2024-06-25 2:21PM EDT | 90.00 | 4.30 | 4.15 | 4.75 | +1.31 | +43.81% | 202 | 4,087 | 51.37% |
| ALB240802P00091000 | 2024-06-21 3:56PM EDT | 91.00 | 4.17 | 4.55 | 5.10 | 0.00 | - | 1 | 1 | 50.31% |
| ALB240802P00094000 | 2024-06-25 1:01PM EDT | 94.00 | 5.50 | 5.90 | 6.45 | +0.98 | +21.68% | 4 | 13 | 48.43% |
| ALB240802P00095000 | 2024-06-25 1:44PM EDT | 95.00 | 6.67 | 6.40 | 7.00 | +1.29 | +23.98% | 9 | 18 | 48.19% |
| ALB240802P00096000 | 2024-06-21 10:44AM EDT | 96.00 | 6.77 | 6.90 | 7.90 | 0.00 | - | 1 | 8 | 50.68% |
| ALB240802P00097000 | 2024-06-25 9:30AM EDT | 97.00 | 6.67 | 7.75 | 8.35 | +2.02 | +43.44% | 1 | 12 | 49.18% |
| ALB240802P00099000 | 2024-06-20 10:59AM EDT | 99.00 | 8.40 | 8.50 | 9.65 | 0.00 | - | - | 2 | 48.93% |
| ALB240802P00100000 | 2024-06-20 1:29PM EDT | 100.00 | 8.82 | 9.25 | 10.35 | 0.00 | - | 8 | 8 | 48.93% |
| ALB240802P00102000 | 2024-06-20 10:56AM EDT | 102.00 | 10.49 | 10.60 | 11.90 | 0.00 | - | 2 | 7 | 49.78% |
| ALB240802P00103000 | 2024-06-17 9:36AM EDT | 103.00 | 5.45 | 11.40 | 12.60 | 0.00 | - | - | 1 | 49.19% |
| ALB240802P00104000 | 2024-06-17 1:12PM EDT | 104.00 | 8.64 | 12.15 | 13.60 | 0.00 | - | 1 | 3 | 51.44% |
| ALB240802P00105000 | 2024-06-21 3:59PM EDT | 105.00 | 12.59 | 12.95 | 14.30 | +0.14 | +1.12% | 3 | 10 | 50.51% |
| ALB240802P00106000 | 2024-06-13 3:31PM EDT | 106.00 | 5.46 | 13.80 | 15.10 | 0.00 | - | 18 | 18 | 50.44% |
| ALB240802P00107000 | 2024-06-14 2:04PM EDT | 107.00 | 8.60 | 14.05 | 16.50 | 0.00 | - | 1 | 1 | 56.78% |
| ALB240802P00108000 | 2024-06-25 1:01PM EDT | 108.00 | 15.23 | 14.90 | 17.25 | +0.43 | +2.91% | 1 | 4 | 56.06% |
| ALB240802P00109000 | 2024-06-25 3:49PM EDT | 109.00 | 17.17 | 16.05 | 18.05 | +2.79 | +19.40% | 30 | 12 | 55.71% |
| ALB240802P00110000 | 2024-06-21 10:09AM EDT | 110.00 | 17.94 | 16.30 | 18.75 | +0.50 | +2.87% | 30 | 21 | 53.93% |
| ALB240802P00112000 | 2024-06-17 9:46AM EDT | 112.00 | 12.12 | 18.55 | 21.65 | 0.00 | - | - | 1 | 68.09% |
| ALB240802P00114000 | 2024-06-24 10:12AM EDT | 114.00 | 20.25 | 20.70 | 22.55 | 0.00 | - | 8 | 5 | 58.11% |
| ALB240802P00115000 | 2024-06-25 1:45PM EDT | 115.00 | 22.14 | 21.40 | 24.10 | +2.83 | +14.66% | 6 | 9 | 66.94% |
| ALB240802P00117000 | 2024-06-17 2:54PM EDT | 117.00 | 17.86 | 23.85 | 26.00 | 0.00 | - | - | 40 | 52.64% |
| ALB240802P00118000 | 2024-06-21 11:08AM EDT | 118.00 | 23.12 | 24.70 | 26.25 | 0.00 | - | 1 | 1 | 59.74% |
| ALB240802P00119000 | 2024-06-21 12:49PM EDT | 119.00 | 24.60 | 24.35 | 27.25 | 0.00 | - | 1 | 7 | 61.18% |
| ALB240802P00120000 | 2024-06-21 11:12AM EDT | 120.00 | 25.00 | 25.40 | 29.05 | 0.00 | - | 2 | 9 | 74.32% |
| ALB240802P00125000 | 2024-06-20 10:54AM EDT | 125.00 | 30.46 | 30.35 | 34.10 | 0.00 | - | 20 | 28 | 82.40% |
© 2024 Yahoo. Todos los derechos reservados.