U.S. markets closed
F S&P 500
5,075.50 -32.00 (-0.63%) F Dow Jones
38,605.00 -75.00 (-0.19%) F Nasdaq
17,465.00 -199.50 (-1.13%) E-mini Russell 2000 Index Futur
2,010.40 +3.60 (+0.18%) Petróleo
82.63 -0.18 (-0.22%) Oro
2,331.00 -7.40 (-0.32%)
Albemarle Corporation (ALB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426C00090000 | 2024-04-24 11:29AM EDT | 90.00 | 23.15 | 24.25 | 27.20 | -8.77 | -27.47% | 1 | 1 | 219.14% |
| ALB240426C00093000 | 2024-04-24 10:56AM EDT | 93.00 | 21.33 | 20.95 | 22.95 | +3.33 | +18.50% | - | 16 | 215.43% |
| ALB240426C00105000 | 2024-04-24 10:42AM EDT | 105.00 | 9.58 | 9.40 | 11.05 | +2.68 | +38.84% | 1 | 61 | 122.17% |
| ALB240426C00106000 | 2024-04-23 9:53AM EDT | 106.00 | 8.60 | 8.00 | 11.15 | 0.00 | - | 2 | 2 | 85.74% |
| ALB240426C00107000 | 2024-04-22 11:02AM EDT | 107.00 | 4.95 | 7.30 | 9.10 | 0.00 | - | 2 | 3 | 107.42% |
| ALB240426C00108000 | 2024-04-23 2:11PM EDT | 108.00 | 8.30 | 6.55 | 8.30 | 0.00 | - | 1 | 17 | 59.86% |
| ALB240426C00109000 | 2024-04-24 10:16AM EDT | 109.00 | 4.20 | 5.65 | 7.25 | -2.28 | -35.19% | 68 | 136 | 55.27% |
| ALB240426C00110000 | 2024-04-24 12:44PM EDT | 110.00 | 3.50 | 4.85 | 5.85 | -2.17 | -38.27% | 51 | 146 | 69.92% |
| ALB240426C00111000 | 2024-04-24 12:37PM EDT | 111.00 | 2.75 | 4.30 | 5.65 | -2.35 | -46.08% | 7 | 49 | 66.31% |
| ALB240426C00112000 | 2024-04-24 2:12PM EDT | 112.00 | 2.58 | 3.55 | 4.15 | -1.32 | -33.85% | 35 | 136 | 52.15% |
| ALB240426C00113000 | 2024-04-24 3:58PM EDT | 113.00 | 3.30 | 3.15 | 3.35 | -0.88 | -21.05% | 294 | 452 | 56.49% |
| ALB240426C00114000 | 2024-04-24 3:59PM EDT | 114.00 | 2.65 | 2.47 | 2.66 | +0.07 | +2.71% | 176 | 223 | 54.98% |
| ALB240426C00115000 | 2024-04-24 3:59PM EDT | 115.00 | 2.00 | 1.93 | 2.07 | -0.15 | -6.98% | 612 | 915 | 54.79% |
| ALB240426C00116000 | 2024-04-24 3:57PM EDT | 116.00 | 1.61 | 1.44 | 1.56 | -0.44 | -21.46% | 698 | 295 | 53.96% |
| ALB240426C00117000 | 2024-04-24 3:51PM EDT | 117.00 | 1.17 | 1.04 | 1.14 | -0.29 | -19.86% | 100 | 365 | 53.22% |
| ALB240426C00118000 | 2024-04-24 3:59PM EDT | 118.00 | 0.74 | 0.72 | 0.81 | -0.44 | -37.29% | 98 | 420 | 52.64% |
| ALB240426C00119000 | 2024-04-24 3:55PM EDT | 119.00 | 0.56 | 0.47 | 0.63 | -0.61 | -52.14% | 286 | 471 | 53.37% |
| ALB240426C00120000 | 2024-04-24 3:47PM EDT | 120.00 | 0.32 | 0.17 | 0.44 | -0.23 | -41.82% | 74 | 569 | 56.45% |
| ALB240426C00121000 | 2024-04-24 3:14PM EDT | 121.00 | 0.11 | 0.19 | 0.26 | -0.49 | -81.67% | 58 | 127 | 51.95% |
| ALB240426C00122000 | 2024-04-24 3:38PM EDT | 122.00 | 0.09 | 0.08 | 0.17 | -0.23 | -71.87% | 3 | 171 | 50.59% |
| ALB240426C00123000 | 2024-04-24 3:55PM EDT | 123.00 | 0.08 | 0.07 | 0.12 | -0.23 | -74.19% | 27 | 250 | 52.93% |
| ALB240426C00124000 | 2024-04-24 11:04AM EDT | 124.00 | 0.04 | 0.02 | 0.07 | -0.20 | -83.33% | 6 | 80 | 50.78% |
| ALB240426C00125000 | 2024-04-24 12:56PM EDT | 125.00 | 0.01 | 0.01 | 0.04 | -0.15 | -93.75% | 41 | 286 | 50.78% |
| ALB240426C00126000 | 2024-04-24 12:57PM EDT | 126.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 3 | 73 | 53.13% |
| ALB240426C00127000 | 2024-04-24 2:10PM EDT | 127.00 | 0.02 | 0.00 | 0.06 | -0.09 | -81.82% | 11 | 59 | 60.94% |
| ALB240426C00128000 | 2024-04-23 10:35AM EDT | 128.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 21 | 29 | 76.17% |
| ALB240426C00129000 | 2024-04-24 12:57PM EDT | 129.00 | 0.02 | 0.00 | 0.23 | -0.03 | -60.00% | 10 | 49 | 85.35% |
| ALB240426C00130000 | 2024-04-24 1:31PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 355 | 59.38% |
| ALB240426C00131000 | 2024-04-22 3:16PM EDT | 131.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 102 | 165 | 89.06% |
| ALB240426C00132000 | 2024-04-23 11:29AM EDT | 132.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 83 | 87.89% |
| ALB240426C00133000 | 2024-04-23 10:35AM EDT | 133.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 15 | 63 | 130.08% |
| ALB240426C00134000 | 2024-04-19 12:57PM EDT | 134.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 3 | 53 | 134.38% |
| ALB240426C00135000 | 2024-04-23 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 3 | 527 | 128.71% |
| ALB240426C00136000 | 2024-04-23 12:32PM EDT | 136.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| ALB240426C00137000 | 2024-04-23 3:13PM EDT | 137.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 23 | 135 | 143.36% |
| ALB240426C00138000 | 2024-04-19 10:16AM EDT | 138.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 40 | 140.82% |
| ALB240426C00139000 | 2024-04-16 11:28AM EDT | 139.00 | 0.11 | 0.00 | 0.44 | 0.00 | - | 2 | 7 | 144.73% |
| ALB240426C00140000 | 2024-04-24 10:08AM EDT | 140.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 143 | 133.20% |
| ALB240426C00141000 | 2024-04-18 12:58PM EDT | 141.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 20 | 151.95% |
| ALB240426C00142000 | 2024-04-19 10:55AM EDT | 142.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 4 | 34 | 156.25% |
| ALB240426C00143000 | 2024-04-18 9:43AM EDT | 143.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 1 | 6 | 159.77% |
| ALB240426C00145000 | 2024-04-24 10:33AM EDT | 145.00 | 0.01 | 0.00 | 0.04 | -0.38 | -97.44% | 3 | 189 | 121.88% |
| ALB240426C00150000 | 2024-04-24 1:43PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 297 | 118.75% |
| ALB240426C00155000 | 2024-04-22 1:39PM EDT | 155.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 25 | 203.91% |
| ALB240426C00160000 | 2024-04-15 9:41AM EDT | 160.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 31 | 217.97% |
| ALB240426C00165000 | 2024-04-16 9:58AM EDT | 165.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 12 | 92 | 238.67% |
| ALB240426C00170000 | 2024-04-11 12:53PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 50.00% |
| ALB240426C00180000 | 2024-03-20 11:50AM EDT | 180.00 | 0.13 | 0.00 | 0.46 | 0.00 | - | - | 11 | 293.36% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00075000 | 2024-03-28 11:36AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 225.00% |
| ALB240426P00080000 | 2024-03-12 3:26PM EDT | 80.00 | 0.20 | 0.00 | 0.33 | 0.00 | - | - | 1 | 250.78% |
| ALB240426P00085000 | 2024-04-08 1:50PM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 27 | 35 | 140.63% |
| ALB240426P00090000 | 2024-04-23 11:32AM EDT | 90.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 7 | 30 | 190.63% |
| ALB240426P00093000 | 2024-04-23 1:43PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 114.06% |
| ALB240426P00095000 | 2024-04-24 3:55PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 5,517 | 103.13% |
| ALB240426P00096000 | 2024-04-22 11:05AM EDT | 96.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 8 | 24 | 98.44% |
| ALB240426P00097000 | 2024-04-24 2:28PM EDT | 97.00 | 0.01 | 0.00 | 0.09 | -0.12 | -92.31% | 5 | 58 | 107.81% |
| ALB240426P00098000 | 2024-04-22 2:28PM EDT | 98.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 7 | 16 | 117.19% |
| ALB240426P00099000 | 2024-04-23 9:30AM EDT | 99.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 5 | 61 | 110.94% |
| ALB240426P00100000 | 2024-04-24 9:32AM EDT | 100.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 609 | 78.13% |
| ALB240426P00101000 | 2024-04-24 9:49AM EDT | 101.00 | 0.08 | 0.00 | 0.18 | -0.68 | -89.47% | 26 | 34 | 95.31% |
| ALB240426P00102000 | 2024-04-23 3:48PM EDT | 102.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 21 | 81 | 120.31% |
| ALB240426P00103000 | 2024-04-24 3:15PM EDT | 103.00 | 0.05 | 0.01 | 0.15 | -0.07 | -58.33% | 12 | 541 | 81.64% |
| ALB240426P00104000 | 2024-04-24 3:55PM EDT | 104.00 | 0.03 | 0.01 | 0.08 | -0.06 | -66.67% | 4 | 55 | 68.75% |
| ALB240426P00105000 | 2024-04-24 3:48PM EDT | 105.00 | 0.06 | 0.05 | 0.21 | -0.05 | -45.45% | 7 | 223 | 76.56% |
| ALB240426P00106000 | 2024-04-24 3:23PM EDT | 106.00 | 0.10 | 0.05 | 0.12 | -0.13 | -56.52% | 3 | 210 | 64.65% |
| ALB240426P00107000 | 2024-04-24 3:36PM EDT | 107.00 | 0.14 | 0.05 | 0.21 | -0.18 | -56.25% | 21 | 195 | 63.87% |
| ALB240426P00108000 | 2024-04-24 3:53PM EDT | 108.00 | 0.16 | 0.13 | 0.49 | -0.36 | -69.23% | 94 | 338 | 71.48% |
| ALB240426P00109000 | 2024-04-24 3:23PM EDT | 109.00 | 0.32 | 0.20 | 0.38 | -0.21 | -39.62% | 145 | 253 | 62.79% |
| ALB240426P00110000 | 2024-04-24 3:50PM EDT | 110.00 | 0.35 | 0.29 | 0.50 | -0.44 | -55.70% | 40 | 1,361 | 61.04% |
| ALB240426P00111000 | 2024-04-24 1:39PM EDT | 111.00 | 0.89 | 0.47 | 0.54 | -0.26 | -22.61% | 31 | 151 | 57.91% |
| ALB240426P00112000 | 2024-04-24 3:22PM EDT | 112.00 | 0.90 | 0.66 | 0.72 | -0.37 | -29.13% | 109 | 352 | 56.40% |
| ALB240426P00113000 | 2024-04-24 1:53PM EDT | 113.00 | 1.43 | 0.89 | 1.01 | -0.49 | -25.52% | 129 | 223 | 55.47% |
| ALB240426P00114000 | 2024-04-24 2:02PM EDT | 114.00 | 1.95 | 1.21 | 1.32 | +0.28 | +16.77% | 225 | 363 | 54.10% |
| ALB240426P00115000 | 2024-04-24 3:55PM EDT | 115.00 | 1.52 | 1.62 | 1.74 | -1.37 | -47.40% | 615 | 418 | 53.32% |
| ALB240426P00116000 | 2024-04-24 1:36PM EDT | 116.00 | 3.46 | 2.11 | 2.25 | -0.04 | -1.14% | 29 | 228 | 52.44% |
| ALB240426P00117000 | 2024-04-24 10:18AM EDT | 117.00 | 3.25 | 2.71 | 2.87 | -0.30 | -8.45% | 5 | 188 | 52.30% |
| ALB240426P00118000 | 2024-04-24 9:43AM EDT | 118.00 | 4.86 | 3.25 | 3.85 | +0.61 | +14.35% | 5 | 118 | 54.49% |
| ALB240426P00119000 | 2024-04-24 1:31PM EDT | 119.00 | 4.20 | 4.00 | 4.40 | -1.19 | -22.08% | 3 | 42 | 50.10% |
| ALB240426P00120000 | 2024-04-24 3:15PM EDT | 120.00 | 5.95 | 4.40 | 5.80 | +0.69 | +13.12% | 113 | 303 | 53.22% |
| ALB240426P00121000 | 2024-04-22 2:57PM EDT | 121.00 | 8.46 | 5.25 | 6.75 | 0.00 | - | 10 | 43 | 54.69% |
| ALB240426P00122000 | 2024-04-22 11:50AM EDT | 122.00 | 10.78 | 6.20 | 7.20 | 0.00 | - | 19 | 46 | 72.27% |
| ALB240426P00123000 | 2024-04-23 1:13PM EDT | 123.00 | 8.28 | 7.10 | 8.95 | 0.00 | - | 1 | 214 | 69.04% |
| ALB240426P00124000 | 2024-04-24 2:48PM EDT | 124.00 | 9.05 | 8.10 | 9.90 | -2.90 | -24.27% | 562 | 151 | 73.44% |
| ALB240426P00125000 | 2024-04-24 2:48PM EDT | 125.00 | 11.65 | 8.15 | 11.65 | +0.76 | +6.98% | 360 | 114 | 71.29% |
| ALB240426P00126000 | 2024-04-24 2:48PM EDT | 126.00 | 12.00 | 9.15 | 12.15 | -1.11 | -8.47% | 651 | 223 | 142.77% |
| ALB240426P00127000 | 2024-04-24 2:48PM EDT | 127.00 | 15.00 | 10.10 | 13.25 | -1.30 | -7.98% | 160 | 44 | 154.20% |
| ALB240426P00128000 | 2024-04-24 2:17PM EDT | 128.00 | 15.20 | 11.50 | 13.95 | +2.60 | +20.63% | 16 | 8 | 148.73% |
| ALB240426P00129000 | 2024-04-19 3:00PM EDT | 129.00 | 16.50 | 12.15 | 15.35 | 0.00 | - | 4 | 3 | 65.63% |
| ALB240426P00130000 | 2024-04-23 10:50AM EDT | 130.00 | 15.40 | 13.15 | 16.25 | 0.00 | - | 16 | 0 | 175.44% |
| ALB240426P00131000 | 2024-04-24 2:26PM EDT | 131.00 | 17.15 | 14.20 | 17.30 | +0.77 | +4.70% | 34 | 10 | 73.44% |
| ALB240426P00132000 | 2024-04-24 2:17PM EDT | 132.00 | 18.05 | 14.65 | 17.90 | +2.37 | +15.11% | 3 | 1 | 172.75% |
| ALB240426P00133000 | 2024-04-17 9:46AM EDT | 133.00 | 15.72 | 17.00 | 18.95 | 0.00 | - | 1 | 0 | 119.53% |
| ALB240426P00134000 | 2024-04-15 10:38AM EDT | 134.00 | 12.15 | 18.05 | 20.25 | 0.00 | - | 3 | 0 | 140.04% |
| ALB240426P00135000 | 2024-04-18 9:55AM EDT | 135.00 | 23.30 | 18.40 | 21.20 | 0.00 | - | 6 | 0 | 103.91% |
| ALB240426P00136000 | 2024-04-24 2:26PM EDT | 136.00 | 24.50 | 19.15 | 22.00 | +8.49 | +53.03% | 37 | 10 | 202.15% |
| ALB240426P00137000 | 2024-04-12 9:40AM EDT | 137.00 | 11.00 | 21.05 | 23.25 | 0.00 | - | 2 | 0 | 155.27% |
| ALB240426P00140000 | 2024-04-08 9:30AM EDT | 140.00 | 15.83 | 24.10 | 26.40 | 0.00 | - | 1 | 0 | 178.13% |
| ALB240426P00145000 | 2024-04-11 12:10PM EDT | 145.00 | 17.37 | 28.85 | 31.15 | 0.00 | - | - | 0 | 176.76% |
| ALB240426P00150000 | 2024-04-17 2:06PM EDT | 150.00 | 32.90 | 33.55 | 36.50 | 0.00 | - | 18 | 5 | 200.39% |
© 2024 Yahoo. Todos los derechos reservados.