U.S. markets open in 7 hours 16 minutes
F S&P 500
5,522.75 +5.75 (+0.10%) F Dow Jones
39,900.00 +56.00 (+0.14%) F Nasdaq
19,794.25 +43.50 (+0.22%) E-mini Russell 2000 Index Futur
2,057.90 +5.10 (+0.25%) Petróleo
81.67 +0.04 (+0.05%) Oro
2,336.00 -8.40 (-0.36%)
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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220C00060000 | 2024-06-21 1:56PM EDT | 60.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220C00065000 | 2024-06-20 3:57PM EDT | 65.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB241220C00080000 | 2024-06-14 12:32PM EDT | 80.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220C00085000 | 2024-06-14 1:24PM EDT | 85.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB241220C00090000 | 2024-06-21 9:42AM EDT | 90.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB241220C00095000 | 2024-06-24 12:44PM EDT | 95.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ALB241220C00100000 | 2024-06-24 3:56PM EDT | 100.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| ALB241220C00105000 | 2024-06-24 1:16PM EDT | 105.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| ALB241220C00110000 | 2024-06-24 3:34PM EDT | 110.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| ALB241220C00115000 | 2024-06-24 3:40PM EDT | 115.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| ALB241220C00120000 | 2024-06-24 9:50AM EDT | 120.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALB241220C00125000 | 2024-06-24 10:08AM EDT | 125.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ALB241220C00130000 | 2024-06-24 3:58PM EDT | 130.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ALB241220C00135000 | 2024-06-21 3:59PM EDT | 135.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ALB241220C00140000 | 2024-06-24 12:14PM EDT | 140.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB241220C00145000 | 2024-06-24 3:59PM EDT | 145.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ALB241220C00150000 | 2024-06-24 1:50PM EDT | 150.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB241220C00155000 | 2024-06-20 2:32PM EDT | 155.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALB241220C00160000 | 2024-06-24 11:04AM EDT | 160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB241220C00165000 | 2024-06-20 12:37PM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB241220C00170000 | 2024-06-24 2:07PM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB241220C00175000 | 2024-06-13 12:41PM EDT | 175.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220C00180000 | 2024-06-20 9:30AM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220C00185000 | 2024-06-17 12:44PM EDT | 185.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB241220C00190000 | 2024-06-21 9:30AM EDT | 190.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB241220C00195000 | 2024-06-14 2:41PM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ALB241220C00200000 | 2024-06-24 2:05PM EDT | 200.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220P00060000 | 2024-06-21 3:38PM EDT | 60.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALB241220P00065000 | 2024-06-24 10:16AM EDT | 65.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220P00070000 | 2024-06-24 12:18PM EDT | 70.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB241220P00075000 | 2024-06-24 3:24PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALB241220P00080000 | 2024-06-24 3:18PM EDT | 80.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ALB241220P00085000 | 2024-06-24 2:06PM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| ALB241220P00090000 | 2024-06-24 2:50PM EDT | 90.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| ALB241220P00095000 | 2024-06-24 12:43PM EDT | 95.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| ALB241220P00100000 | 2024-06-24 1:19PM EDT | 100.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALB241220P00105000 | 2024-06-24 11:15AM EDT | 105.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ALB241220P00110000 | 2024-06-21 3:53PM EDT | 110.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALB241220P00115000 | 2024-06-21 12:20PM EDT | 115.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220P00120000 | 2024-06-21 10:13AM EDT | 120.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB241220P00125000 | 2024-06-20 9:39AM EDT | 125.00 | 31.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB241220P00130000 | 2024-06-24 1:48PM EDT | 130.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB241220P00135000 | 2024-06-24 12:16PM EDT | 135.00 | 41.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220P00140000 | 2024-06-20 2:48PM EDT | 140.00 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220P00145000 | 2024-06-17 11:54AM EDT | 145.00 | 46.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB241220P00150000 | 2024-06-24 1:11PM EDT | 150.00 | 54.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220P00155000 | 2024-06-17 2:22PM EDT | 155.00 | 54.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220P00160000 | 2024-06-17 2:20PM EDT | 160.00 | 59.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220P00170000 | 2024-06-20 1:03PM EDT | 170.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.