Albemarle Corporation (ALB)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:105.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00105000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.52 | 1.49 | 1.60 | -2.56 | -62.75% | 520 | 471 | 42.53% |
| ALB240705C00105000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 3.41 | 2.89 | 4.35 | -2.41 | -41.41% | 32 | 2 | 52.00% |
| ALB240712C00105000 | 2024-06-14 2:20PM EDT | 2024-07-12 | 4.45 | 3.60 | 4.35 | -2.10 | -32.06% | 16 | 16 | 44.75% |
| ALB240719C00105000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 5.00 | 4.85 | 5.10 | -2.20 | -30.56% | 377 | 49 | 45.84% |
| ALB240816C00105000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 7.92 | 7.85 | 8.05 | -2.23 | -21.97% | 136 | 26 | 50.70% |
| ALB240920C00105000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 9.95 | 9.75 | 10.00 | -2.35 | -19.11% | 60 | 55 | 50.17% |
| ALB241018C00105000 | 2024-06-14 2:00PM EDT | 2024-10-18 | 11.35 | 11.15 | 11.40 | -2.00 | -14.98% | 2 | 1 | 50.01% |
| ALB241220C00105000 | 2024-06-14 3:25PM EDT | 2024-12-20 | 14.62 | 12.90 | 14.95 | -2.07 | -12.40% | 57 | 51 | 52.85% |
| ALB250117C00105000 | 2024-06-14 1:40PM EDT | 2025-01-17 | 15.75 | 15.15 | 15.60 | -2.30 | -12.74% | 12 | 41 | 50.66% |
| ALB250321C00105000 | 2024-06-14 12:01PM EDT | 2025-03-21 | 18.25 | 17.50 | 18.25 | -14.78 | -44.75% | 6 | 1 | 51.61% |
| ALB250620C00105000 | 2024-06-14 10:49AM EDT | 2025-06-20 | 20.80 | 18.20 | 22.15 | -9.45 | -31.24% | 2 | 1 | 50.46% |
| ALB260116C00105000 | 2024-06-14 2:38PM EDT | 2026-01-16 | 26.10 | 25.75 | 26.30 | -20.46 | -43.94% | 7 | 15 | 51.95% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00105000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 3.04 | 2.86 | 3.00 | +2.01 | +195.15% | 600 | 10,254 | 40.77% |
| ALB240628P00105000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 3.80 | 3.65 | 4.00 | +1.71 | +81.82% | 60 | 230 | 40.77% |
| ALB240705P00105000 | 2024-06-14 3:40PM EDT | 2024-07-05 | 4.38 | 4.30 | 4.65 | +1.78 | +68.46% | 42 | 2,839 | 39.65% |
| ALB240712P00105000 | 2024-06-14 12:38PM EDT | 2024-07-12 | 5.20 | 4.20 | 6.05 | +1.85 | +55.22% | 20 | 4,464 | 46.63% |
| ALB240719P00105000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 5.80 | 5.75 | 6.05 | +2.07 | +55.50% | 225 | 720 | 41.55% |
| ALB240726P00105000 | 2024-06-14 3:51PM EDT | 2024-07-26 | 6.45 | 5.65 | 6.70 | +2.98 | +85.88% | 11 | 42 | 42.55% |
| ALB240802P00105000 | 2024-06-14 10:52AM EDT | 2024-08-02 | 7.11 | 5.65 | 7.90 | +2.08 | +41.35% | 18 | 3 | 47.34% |
| ALB240816P00105000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 8.35 | 8.30 | 8.50 | +2.08 | +33.17% | 145 | 302 | 45.18% |
| ALB240920P00105000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 10.05 | 9.95 | 10.20 | +2.05 | +25.63% | 631 | 597 | 44.12% |
| ALB241018P00105000 | 2024-06-14 12:46PM EDT | 2024-10-18 | 11.04 | 11.05 | 11.25 | +1.86 | +20.26% | 15 | 3 | 43.21% |
| ALB241220P00105000 | 2024-06-14 10:44AM EDT | 2024-12-20 | 13.60 | 12.80 | 14.45 | +1.95 | +16.74% | 8 | 82 | 46.09% |
| ALB250117P00105000 | 2024-06-14 1:48PM EDT | 2025-01-17 | 14.30 | 14.20 | 15.25 | +1.95 | +15.79% | 17 | 921 | 45.54% |
| ALB250321P00105000 | 2024-06-14 2:25PM EDT | 2025-03-21 | 15.98 | 15.80 | 17.10 | +3.78 | +30.98% | 8 | 399 | 45.25% |
| ALB250620P00105000 | 2024-06-14 1:10PM EDT | 2025-06-20 | 18.15 | 16.15 | 19.05 | +1.68 | +10.20% | 10 | 83 | 44.06% |
| ALB260116P00105000 | 2024-06-14 2:48PM EDT | 2026-01-16 | 21.26 | 21.30 | 23.05 | +1.26 | +6.30% | 4 | 373 | 43.07% |
© 2024 Yahoo. Todos los derechos reservados.