U.S. markets closed
F S&P 500
5,478.50 0.00 (0.00%) F Dow Jones
38,849.00 +31.00 (+0.08%) F Nasdaq
19,913.50 -7.75 (-0.04%) E-mini Russell 2000 Index Futur
2,046.30 +0.20 (+0.01%) Petróleo
80.18 -0.15 (-0.19%) Oro
2,339.00 +10.00 (+0.43%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00120000 | 2024-06-17 3:53PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 61 | 1,688 | 81.25% |
| ALB240628C00120000 | 2024-06-17 12:35PM EDT | 2024-06-28 | 0.10 | 0.07 | 0.20 | -0.10 | -50.00% | 3 | 137 | 55.08% |
| ALB240705C00120000 | 2024-06-17 3:53PM EDT | 2024-07-05 | 0.22 | 0.19 | 0.27 | -0.19 | -46.34% | 6 | 27 | 49.12% |
| ALB240712C00120000 | 2024-06-17 3:06PM EDT | 2024-07-12 | 0.45 | 0.24 | 0.50 | -0.34 | -43.04% | 124 | 41 | 47.90% |
| ALB240719C00120000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 0.70 | 0.70 | 0.76 | -0.42 | -37.50% | 136 | 534 | 47.19% |
| ALB240726C00120000 | 2024-06-17 12:52PM EDT | 2024-07-26 | 0.95 | 0.51 | 1.52 | -0.83 | -46.63% | 34 | 78 | 52.83% |
| ALB240816C00120000 | 2024-06-17 3:09PM EDT | 2024-08-16 | 2.35 | 2.09 | 2.38 | -0.83 | -26.10% | 55 | 253 | 50.15% |
| ALB240920C00120000 | 2024-06-17 2:35PM EDT | 2024-09-20 | 3.76 | 3.25 | 3.90 | -0.99 | -20.84% | 110 | 491 | 49.11% |
| ALB241018C00120000 | 2024-06-17 11:20AM EDT | 2024-10-18 | 4.65 | 4.80 | 5.05 | -1.55 | -25.00% | 42 | 82 | 48.83% |
| ALB241220C00120000 | 2024-06-17 2:15PM EDT | 2024-12-20 | 7.60 | 7.65 | 8.00 | -1.65 | -17.84% | 26 | 61 | 50.17% |
| ALB250117C00120000 | 2024-06-17 12:31PM EDT | 2025-01-17 | 8.20 | 8.60 | 8.95 | -1.70 | -17.17% | 4 | 333 | 50.59% |
| ALB250321C00120000 | 2024-06-14 3:32PM EDT | 2025-03-21 | 10.26 | 10.05 | 11.05 | -2.12 | -17.12% | 14 | 60 | 50.61% |
| ALB250620C00120000 | 2024-06-17 11:10AM EDT | 2025-06-20 | 12.85 | 12.75 | 14.60 | -2.55 | -16.56% | 14 | 21 | 50.48% |
| ALB260116C00120000 | 2024-06-17 1:46PM EDT | 2026-01-16 | 18.30 | 18.35 | 19.25 | -2.60 | -12.44% | 7 | 171 | 50.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00120000 | 2024-06-17 3:44PM EDT | 2024-06-21 | 19.49 | 18.45 | 20.25 | +3.09 | +18.84% | 113 | 1,601 | 139.11% |
| ALB240628P00120000 | 2024-06-17 12:18PM EDT | 2024-06-28 | 20.43 | 17.70 | 21.00 | +4.28 | +26.50% | 17 | 107 | 101.90% |
| ALB240705P00120000 | 2024-06-14 3:07PM EDT | 2024-07-05 | 16.24 | 17.75 | 21.25 | 0.00 | - | 6 | 17 | 83.79% |
| ALB240712P00120000 | 2024-06-14 11:55AM EDT | 2024-07-12 | 19.40 | 18.30 | 20.00 | +3.10 | +19.02% | 3 | 21 | 50.78% |
| ALB240719P00120000 | 2024-06-17 3:41PM EDT | 2024-07-19 | 19.58 | 19.25 | 20.50 | +2.72 | +16.13% | 17 | 1,205 | 53.00% |
| ALB240726P00120000 | 2024-06-17 11:19AM EDT | 2024-07-26 | 20.81 | 19.20 | 21.05 | +3.81 | +22.41% | 25 | 52 | 54.69% |
| ALB240802P00120000 | 2024-06-17 3:44PM EDT | 2024-08-02 | 20.22 | 18.35 | 21.30 | +4.99 | +32.76% | 4 | 2 | 52.93% |
| ALB240816P00120000 | 2024-06-17 12:19PM EDT | 2024-08-16 | 21.23 | 20.50 | 21.30 | +2.82 | +15.32% | 18 | 230 | 46.34% |
| ALB240920P00120000 | 2024-06-17 3:58PM EDT | 2024-09-20 | 21.90 | 20.90 | 22.60 | +2.29 | +11.68% | 78 | 1,029 | 45.19% |
| ALB241018P00120000 | 2024-06-14 2:44PM EDT | 2024-10-18 | 20.71 | 22.30 | 23.05 | 0.00 | - | - | 5 | 42.06% |
| ALB241220P00120000 | 2024-06-12 10:36AM EDT | 2024-12-20 | 16.30 | 24.35 | 25.10 | 0.00 | - | 2 | 76 | 42.36% |
| ALB250117P00120000 | 2024-06-17 12:14PM EDT | 2025-01-17 | 25.90 | 24.15 | 26.85 | +2.30 | +9.75% | 2 | 3,893 | 45.61% |
| ALB250321P00120000 | 2024-06-17 11:48AM EDT | 2025-03-21 | 27.65 | 25.55 | 28.10 | +2.65 | +10.60% | 4 | 163 | 43.84% |
| ALB250620P00120000 | 2024-06-13 11:12AM EDT | 2025-06-20 | 24.00 | 27.15 | 29.15 | 0.00 | - | 4 | 148 | 40.72% |
| ALB260116P00120000 | 2024-06-14 2:53PM EDT | 2026-01-16 | 30.23 | 30.55 | 33.05 | 0.00 | - | 3 | 94 | 40.32% |
© 2024 Yahoo. Todos los derechos reservados.