U.S. markets open in 8 hours 5 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,914.00 +70.00 (+0.18%) F Nasdaq
19,802.50 +51.75 (+0.26%) E-mini Russell 2000 Index Futur
2,059.00 +6.20 (+0.30%) Petróleo
81.68 +0.05 (+0.06%) Oro
2,339.90 -4.50 (-0.19%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117C00060000 | 2024-06-21 12:54PM EDT | 60.00 | 37.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117C00065000 | 2024-06-20 3:00PM EDT | 65.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117C00070000 | 2024-06-20 3:06PM EDT | 70.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117C00075000 | 2024-05-28 3:28PM EDT | 75.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117C00080000 | 2024-06-24 3:03PM EDT | 80.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ALB250117C00085000 | 2024-06-21 12:18PM EDT | 85.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117C00090000 | 2024-06-24 3:39PM EDT | 90.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB250117C00095000 | 2024-06-24 2:19PM EDT | 95.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALB250117C00100000 | 2024-06-24 3:18PM EDT | 100.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ALB250117C00105000 | 2024-06-24 3:26PM EDT | 105.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ALB250117C00110000 | 2024-06-24 3:18PM EDT | 110.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ALB250117C00115000 | 2024-06-24 3:26PM EDT | 115.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ALB250117C00120000 | 2024-06-24 3:06PM EDT | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| ALB250117C00125000 | 2024-06-24 3:23PM EDT | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| ALB250117C00130000 | 2024-06-24 3:21PM EDT | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ALB250117C00135000 | 2024-06-21 3:44PM EDT | 135.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ALB250117C00140000 | 2024-06-24 3:32PM EDT | 140.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB250117C00145000 | 2024-06-24 9:39AM EDT | 145.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250117C00150000 | 2024-06-24 2:34PM EDT | 150.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ALB250117C00155000 | 2024-06-21 12:28PM EDT | 155.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250117C00160000 | 2024-06-24 2:35PM EDT | 160.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250117C00165000 | 2024-06-12 11:38AM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALB250117C00170000 | 2024-06-21 9:35AM EDT | 170.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB250117C00175000 | 2024-06-20 10:13AM EDT | 175.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB250117C00180000 | 2024-06-24 3:57PM EDT | 180.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250117C00185000 | 2024-06-20 12:07PM EDT | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250117C00190000 | 2024-06-21 1:01PM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB250117C00195000 | 2024-06-21 12:22PM EDT | 195.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALB250117C00200000 | 2024-06-24 3:25PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB250117C00210000 | 2024-06-20 10:46AM EDT | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ALB250117C00220000 | 2024-06-21 11:25AM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB250117C00230000 | 2024-06-24 9:30AM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB250117C00240000 | 2024-06-10 1:43PM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB250117C00250000 | 2024-06-14 9:37AM EDT | 250.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB250117C00260000 | 2024-06-21 9:39AM EDT | 260.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB250117C00270000 | 2024-05-30 10:05AM EDT | 270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| ALB250117C00280000 | 2024-06-24 11:07AM EDT | 280.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ALB250117C00290000 | 2024-06-17 11:05AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB250117C00300000 | 2024-06-21 9:41AM EDT | 300.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB250117C00310000 | 2024-06-17 9:30AM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB250117C00320000 | 2024-06-21 12:24PM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB250117C00330000 | 2024-06-18 1:13PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB250117C00340000 | 2024-06-04 9:51AM EDT | 340.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB250117C00350000 | 2024-06-04 10:07AM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALB250117C00360000 | 2024-04-29 9:48AM EDT | 360.00 | 0.75 | 0.01 | 0.76 | 0.00 | - | 5 | 125 | 76.27% |
| ALB250117C00370000 | 2024-05-20 12:24PM EDT | 370.00 | 0.17 | 0.00 | 0.37 | 0.00 | - | 21 | 48 | 70.90% |
| ALB250117C00380000 | 2024-06-11 2:23PM EDT | 380.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALB250117C00390000 | 2024-03-01 2:25PM EDT | 390.00 | 0.49 | 0.06 | 0.85 | 0.00 | - | 1 | 113 | 81.64% |
| ALB250117C00400000 | 2024-06-04 10:34AM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB250117C00410000 | 2024-03-07 10:45AM EDT | 410.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 30 | 74.80% |
| ALB250117C00420000 | 2024-06-20 9:30AM EDT | 420.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB250117C00430000 | 2024-06-10 9:30AM EDT | 430.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB250117C00440000 | 2024-01-24 12:48PM EDT | 440.00 | 0.40 | 0.02 | 0.75 | 0.00 | - | 5 | 19 | 85.30% |
| ALB250117C00450000 | 2024-06-24 10:41AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALB250117C00460000 | 2024-01-25 1:47PM EDT | 460.00 | 0.15 | 0.02 | 0.45 | 0.00 | - | 1 | 156 | 82.32% |
| ALB250117C00470000 | 2024-06-20 9:30AM EDT | 470.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB250117C00480000 | 2023-06-15 3:53PM EDT | 480.00 | 5.00 | 4.80 | 6.20 | 0.00 | - | 1 | 17 | 138.81% |
| ALB250117C00490000 | 2024-04-29 9:33AM EDT | 490.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 148 | 89.89% |
| ALB250117C00500000 | 2024-05-29 9:30AM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117P00060000 | 2024-06-24 1:16PM EDT | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250117P00065000 | 2024-06-24 3:49PM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB250117P00070000 | 2024-06-24 3:39PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ALB250117P00075000 | 2024-06-24 1:50PM EDT | 75.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALB250117P00080000 | 2024-06-24 3:33PM EDT | 80.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALB250117P00085000 | 2024-06-24 2:05PM EDT | 85.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ALB250117P00090000 | 2024-06-24 3:50PM EDT | 90.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 1.56% |
| ALB250117P00095000 | 2024-06-24 3:08PM EDT | 95.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| ALB250117P00100000 | 2024-06-24 3:08PM EDT | 100.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ALB250117P00105000 | 2024-06-24 9:45AM EDT | 105.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00110000 | 2024-06-24 2:00PM EDT | 110.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00115000 | 2024-06-24 1:33PM EDT | 115.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00120000 | 2024-06-24 3:14PM EDT | 120.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00125000 | 2024-06-24 3:22PM EDT | 125.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ALB250117P00130000 | 2024-06-24 10:16AM EDT | 130.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALB250117P00135000 | 2024-06-18 9:31AM EDT | 135.00 | 37.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB250117P00140000 | 2024-06-21 10:37AM EDT | 140.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB250117P00145000 | 2024-06-21 10:20AM EDT | 145.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00150000 | 2024-06-24 2:50PM EDT | 150.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ALB250117P00155000 | 2024-06-20 9:46AM EDT | 155.00 | 58.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB250117P00160000 | 2024-06-24 10:44AM EDT | 160.00 | 66.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00165000 | 2024-06-21 9:45AM EDT | 165.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB250117P00170000 | 2024-06-17 10:52AM EDT | 170.00 | 69.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB250117P00175000 | 2024-06-24 3:03PM EDT | 175.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| ALB250117P00180000 | 2024-06-24 3:03PM EDT | 180.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| ALB250117P00185000 | 2024-06-17 3:18PM EDT | 185.00 | 84.52 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| ALB250117P00190000 | 2024-06-24 3:03PM EDT | 190.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| ALB250117P00195000 | 2024-06-21 3:01PM EDT | 195.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALB250117P00200000 | 2024-06-24 3:00PM EDT | 200.00 | 105.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00210000 | 2024-06-20 3:35PM EDT | 210.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00220000 | 2024-06-21 3:01PM EDT | 220.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALB250117P00230000 | 2024-06-20 3:35PM EDT | 230.00 | 135.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00240000 | 2024-06-21 3:00PM EDT | 240.00 | 146.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALB250117P00250000 | 2024-06-24 3:02PM EDT | 250.00 | 154.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ALB250117P00260000 | 2024-06-24 3:02PM EDT | 260.00 | 163.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ALB250117P00270000 | 2024-06-20 3:00PM EDT | 270.00 | 173.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ALB250117P00280000 | 2024-06-17 3:33PM EDT | 280.00 | 179.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALB250117P00290000 | 2023-09-19 3:23PM EDT | 290.00 | 110.80 | 144.20 | 146.60 | 0.00 | - | 9 | 0 | 0.00% |
| ALB250117P00300000 | 2023-09-18 9:36AM EDT | 300.00 | 117.10 | 135.80 | 139.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALB250117P00310000 | 2023-08-10 11:57AM EDT | 310.00 | 117.98 | 124.70 | 127.60 | 0.00 | - | 5 | 32 | 0.00% |
| ALB250117P00320000 | 2023-08-08 10:31AM EDT | 320.00 | 126.33 | 132.60 | 136.20 | 0.00 | - | 20 | 0 | 0.00% |
| ALB250117P00330000 | 2023-05-17 2:29PM EDT | 330.00 | 125.30 | 105.00 | 109.50 | 0.00 | - | 5 | 16 | 0.00% |
| ALB250117P00340000 | 2023-06-13 10:40AM EDT | 340.00 | 119.80 | 101.50 | 103.70 | 0.00 | - | 10 | 46 | 0.00% |
| ALB250117P00360000 | 2023-04-12 12:35PM EDT | 360.00 | 156.90 | 163.10 | 166.50 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00370000 | 2023-04-04 3:50PM EDT | 370.00 | 160.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00380000 | 2023-04-21 2:27PM EDT | 380.00 | 205.15 | 173.70 | 178.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00400000 | 2023-03-21 3:02PM EDT | 400.00 | 177.08 | 204.50 | 209.00 | 0.00 | - | 56 | 0 | 0.00% |
| ALB250117P00430000 | 2023-04-21 9:49AM EDT | 430.00 | 243.00 | 223.50 | 228.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00450000 | 2022-12-21 4:12PM EDT | 450.00 | 217.04 | 200.00 | 203.40 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00460000 | 2022-12-16 2:45PM EDT | 460.00 | 222.15 | 215.50 | 220.50 | 0.00 | - | 29 | 0 | 0.00% |
| ALB250117P00470000 | 2022-12-16 2:43PM EDT | 470.00 | 231.87 | 225.50 | 230.50 | 0.00 | - | 10 | 0 | 0.00% |
| ALB250117P00500000 | 2023-03-17 1:42PM EDT | 500.00 | 292.00 | 293.70 | 298.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.