Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.808,86 +881,42 (+1,40%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00100000 | 2024-04-24 9:48AM EDT | 100.00 | 15.50 | 16.55 | 17.75 | 0.00 | - | 1 | 2 | 77.64% |
| ALB240503C00102000 | 2024-04-26 1:18PM EDT | 102.00 | 16.10 | 14.85 | 15.70 | +3.85 | +31.43% | 1 | 7 | 76.17% |
| ALB240503C00105000 | 2024-04-26 9:58AM EDT | 105.00 | 13.95 | 12.30 | 13.10 | +2.67 | +23.67% | 1 | 3 | 78.52% |
| ALB240503C00110000 | 2024-04-26 3:57PM EDT | 110.00 | 8.47 | 8.35 | 9.00 | +0.55 | +6.94% | 41 | 21 | 76.00% |
| ALB240503C00111000 | 2024-04-26 3:49PM EDT | 111.00 | 7.60 | 7.70 | 8.35 | +1.76 | +30.14% | 63 | 76 | 77.00% |
| ALB240503C00112000 | 2024-04-26 2:52PM EDT | 112.00 | 7.68 | 7.05 | 7.45 | +0.87 | +12.78% | 3 | 17 | 74.95% |
| ALB240503C00113000 | 2024-04-26 3:14PM EDT | 113.00 | 6.90 | 5.50 | 6.80 | +2.40 | +53.33% | 30 | 64 | 66.50% |
| ALB240503C00114000 | 2024-04-26 3:47PM EDT | 114.00 | 5.70 | 5.85 | 6.20 | +0.95 | +20.00% | 58 | 226 | 75.17% |
| ALB240503C00115000 | 2024-04-26 3:59PM EDT | 115.00 | 5.51 | 5.30 | 5.85 | +0.46 | +9.11% | 57 | 247 | 77.15% |
| ALB240503C00116000 | 2024-04-26 3:44PM EDT | 116.00 | 4.95 | 4.80 | 5.00 | +0.68 | +15.93% | 57 | 181 | 74.68% |
| ALB240503C00117000 | 2024-04-26 3:26PM EDT | 117.00 | 4.25 | 4.30 | 4.50 | +0.27 | +6.78% | 69 | 38 | 74.59% |
| ALB240503C00118000 | 2024-04-26 3:44PM EDT | 118.00 | 3.90 | 3.85 | 4.00 | -0.05 | -1.27% | 133 | 87 | 74.32% |
| ALB240503C00119000 | 2024-04-26 3:35PM EDT | 119.00 | 3.58 | 3.35 | 3.60 | +0.58 | +19.33% | 41 | 59 | 73.88% |
| ALB240503C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 3.05 | 2.99 | 3.70 | +0.05 | +1.67% | 282 | 234 | 78.32% |
| ALB240503C00121000 | 2024-04-26 3:44PM EDT | 121.00 | 2.54 | 2.46 | 2.77 | +0.04 | +1.60% | 132 | 140 | 71.85% |
| ALB240503C00122000 | 2024-04-26 3:52PM EDT | 122.00 | 2.33 | 2.23 | 2.45 | -0.22 | -8.63% | 233 | 150 | 72.68% |
| ALB240503C00123000 | 2024-04-26 3:37PM EDT | 123.00 | 2.09 | 1.90 | 2.16 | +0.05 | +2.45% | 108 | 153 | 72.31% |
| ALB240503C00124000 | 2024-04-26 3:22PM EDT | 124.00 | 1.83 | 1.66 | 1.89 | 0.00 | - | 32 | 58 | 72.44% |
| ALB240503C00125000 | 2024-04-26 3:54PM EDT | 125.00 | 1.45 | 1.47 | 1.62 | -0.15 | -9.37% | 168 | 338 | 72.51% |
| ALB240503C00126000 | 2024-04-26 3:55PM EDT | 126.00 | 1.24 | 1.08 | 1.37 | -0.23 | -15.65% | 30 | 78 | 70.02% |
| ALB240503C00127000 | 2024-04-26 3:22PM EDT | 127.00 | 1.18 | 0.84 | 1.18 | -0.07 | -5.60% | 19 | 369 | 69.04% |
| ALB240503C00128000 | 2024-04-26 3:31PM EDT | 128.00 | 1.02 | 0.86 | 1.02 | +0.06 | +6.25% | 60 | 304 | 71.29% |
| ALB240503C00129000 | 2024-04-26 3:53PM EDT | 129.00 | 0.78 | 0.73 | 0.87 | +0.21 | +36.84% | 35 | 227 | 71.24% |
| ALB240503C00130000 | 2024-04-26 3:50PM EDT | 130.00 | 0.55 | 0.62 | 0.74 | -0.17 | -23.61% | 67 | 978 | 71.29% |
| ALB240503C00131000 | 2024-04-26 2:10PM EDT | 131.00 | 0.74 | 0.45 | 0.62 | +0.10 | +15.62% | 16 | 69 | 69.92% |
| ALB240503C00132000 | 2024-04-26 3:17PM EDT | 132.00 | 0.53 | 0.44 | 0.50 | +0.02 | +3.92% | 40 | 131 | 70.80% |
| ALB240503C00133000 | 2024-04-26 3:00PM EDT | 133.00 | 0.50 | 0.37 | 0.45 | +0.18 | +56.25% | 14 | 204 | 71.48% |
| ALB240503C00134000 | 2024-04-25 2:23PM EDT | 134.00 | 0.31 | 0.31 | 0.39 | 0.00 | - | 5 | 47 | 71.88% |
| ALB240503C00135000 | 2024-04-26 3:54PM EDT | 135.00 | 0.28 | 0.26 | 0.30 | +0.01 | +3.70% | 45 | 277 | 71.19% |
| ALB240503C00136000 | 2024-04-26 3:56PM EDT | 136.00 | 0.22 | 0.22 | 0.28 | -0.03 | -12.00% | 8 | 95 | 72.27% |
| ALB240503C00137000 | 2024-04-26 1:50PM EDT | 137.00 | 0.27 | 0.18 | 0.24 | +0.01 | +3.85% | 22 | 28 | 72.46% |
| ALB240503C00138000 | 2024-04-26 2:37PM EDT | 138.00 | 0.24 | 0.14 | 0.24 | +0.03 | +14.29% | 13 | 45 | 73.63% |
| ALB240503C00139000 | 2024-04-26 9:30AM EDT | 139.00 | 0.25 | 0.12 | 0.22 | +0.07 | +38.89% | 2 | 124 | 74.71% |
| ALB240503C00140000 | 2024-04-26 2:22PM EDT | 140.00 | 0.21 | 0.05 | 0.21 | +0.06 | +40.00% | 7 | 138 | 73.63% |
| ALB240503C00141000 | 2024-04-26 10:25AM EDT | 141.00 | 0.03 | 0.04 | 0.30 | -0.14 | -82.35% | 3 | 10 | 79.69% |
| ALB240503C00142000 | 2024-04-18 9:30AM EDT | 142.00 | 0.15 | 0.05 | 0.75 | -0.23 | -60.53% | 2 | 26 | 96.88% |
| ALB240503C00143000 | 2024-04-26 10:08AM EDT | 143.00 | 0.17 | 0.05 | 0.47 | -0.11 | -39.29% | 1 | 21 | 91.21% |
| ALB240503C00145000 | 2024-04-26 12:09PM EDT | 145.00 | 0.06 | 0.05 | 0.50 | -0.12 | -66.67% | 5 | 77 | 97.17% |
| ALB240503C00150000 | 2024-04-26 3:50PM EDT | 150.00 | 0.10 | 0.01 | 0.05 | +0.05 | +100.00% | 5 | 114 | 78.91% |
| ALB240503C00155000 | 2024-04-25 9:48AM EDT | 155.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 160 | 196 | 100.20% |
| ALB240503C00160000 | 2024-04-26 12:30PM EDT | 160.00 | 0.02 | 0.00 | 0.23 | -0.02 | -50.00% | 3 | 22 | 114.45% |
| ALB240503C00165000 | 2024-04-26 1:03PM EDT | 165.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 25 | 104.69% |
| ALB240503C00170000 | 2024-04-16 11:25AM EDT | 170.00 | 0.43 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 132.42% |
| ALB240503C00175000 | 2024-04-19 10:44AM EDT | 175.00 | 0.28 | 0.00 | 1.26 | 0.00 | - | 5 | 5 | 185.94% |
| ALB240503C00180000 | 2024-04-17 11:02AM EDT | 180.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 29 | 118.75% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503P00075000 | 2024-04-23 11:54AM EDT | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 126.56% |
| ALB240503P00080000 | 2024-04-26 3:55PM EDT | 80.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 9 | 39 | 127.34% |
| ALB240503P00085000 | 2024-04-22 9:30AM EDT | 85.00 | 0.13 | 0.00 | 1.31 | 0.00 | - | 5 | 11 | 167.87% |
| ALB240503P00090000 | 2024-04-26 1:05PM EDT | 90.00 | 0.10 | 0.01 | 0.20 | -0.03 | -23.08% | 24 | 51 | 100.78% |
| ALB240503P00095000 | 2024-04-26 3:06PM EDT | 95.00 | 0.09 | 0.08 | 0.94 | -0.23 | -71.88% | 86 | 230 | 112.40% |
| ALB240503P00100000 | 2024-04-26 3:28PM EDT | 100.00 | 0.24 | 0.15 | 0.25 | -0.41 | -63.08% | 189 | 422 | 72.95% |
| ALB240503P00102000 | 2024-04-26 3:57PM EDT | 102.00 | 0.36 | 0.32 | 0.39 | -0.63 | -63.64% | 3 | 32 | 74.22% |
| ALB240503P00103000 | 2024-04-26 3:51PM EDT | 103.00 | 0.44 | 0.39 | 0.48 | -0.60 | -57.69% | 5 | 37 | 73.73% |
| ALB240503P00104000 | 2024-04-26 2:27PM EDT | 104.00 | 0.56 | 0.50 | 0.58 | -0.84 | -60.00% | 7 | 36 | 73.63% |
| ALB240503P00105000 | 2024-04-26 3:53PM EDT | 105.00 | 0.70 | 0.60 | 0.69 | -0.77 | -52.38% | 203 | 191 | 72.85% |
| ALB240503P00106000 | 2024-04-26 2:57PM EDT | 106.00 | 0.83 | 0.73 | 0.85 | -0.92 | -52.57% | 21 | 21 | 72.75% |
| ALB240503P00108000 | 2024-04-26 3:05PM EDT | 108.00 | 1.14 | 1.05 | 1.21 | -1.60 | -58.39% | 44 | 10 | 72.07% |
| ALB240503P00109000 | 2024-04-26 3:44PM EDT | 109.00 | 1.41 | 1.23 | 1.45 | -1.57 | -52.68% | 61 | 69 | 71.73% |
| ALB240503P00110000 | 2024-04-26 3:48PM EDT | 110.00 | 1.75 | 1.58 | 1.99 | -1.04 | -37.28% | 49 | 281 | 75.78% |
| ALB240503P00111000 | 2024-04-26 3:03PM EDT | 111.00 | 2.03 | 1.76 | 2.13 | -1.24 | -37.92% | 27 | 59 | 73.05% |
| ALB240503P00112000 | 2024-04-26 3:51PM EDT | 112.00 | 2.35 | 2.19 | 2.54 | -1.32 | -35.97% | 80 | 245 | 74.85% |
| ALB240503P00113000 | 2024-04-26 3:56PM EDT | 113.00 | 2.77 | 2.53 | 2.82 | -1.38 | -33.25% | 53 | 212 | 73.88% |
| ALB240503P00114000 | 2024-04-26 3:57PM EDT | 114.00 | 3.09 | 2.84 | 3.10 | -1.76 | -36.29% | 136 | 570 | 72.12% |
| ALB240503P00115000 | 2024-04-26 3:46PM EDT | 115.00 | 3.55 | 3.40 | 4.45 | -1.65 | -31.73% | 184 | 372 | 81.10% |
| ALB240503P00116000 | 2024-04-26 3:19PM EDT | 116.00 | 3.91 | 3.80 | 4.00 | -2.04 | -34.29% | 20 | 103 | 72.66% |
| ALB240503P00117000 | 2024-04-26 3:56PM EDT | 117.00 | 4.57 | 4.35 | 4.50 | -2.23 | -32.79% | 179 | 70 | 73.00% |
| ALB240503P00118000 | 2024-04-26 3:49PM EDT | 118.00 | 5.05 | 4.85 | 5.00 | -1.50 | -22.90% | 40 | 116 | 72.31% |
| ALB240503P00119000 | 2024-04-26 3:23PM EDT | 119.00 | 5.45 | 5.40 | 5.60 | -2.29 | -29.59% | 9 | 81 | 72.27% |
| ALB240503P00120000 | 2024-04-26 3:50PM EDT | 120.00 | 6.25 | 5.90 | 6.80 | -3.03 | -32.65% | 24 | 486 | 76.37% |
| ALB240503P00121000 | 2024-04-26 10:12AM EDT | 121.00 | 6.55 | 5.60 | 7.80 | -5.40 | -45.19% | 1 | 96 | 71.24% |
| ALB240503P00122000 | 2024-04-26 3:51PM EDT | 122.00 | 7.45 | 7.10 | 7.60 | -2.22 | -22.96% | 30 | 200 | 70.68% |
| ALB240503P00123000 | 2024-04-26 12:21PM EDT | 123.00 | 8.20 | 7.45 | 8.30 | -2.35 | -22.27% | 7 | 83 | 67.04% |
| ALB240503P00124000 | 2024-04-26 10:57AM EDT | 124.00 | 9.94 | 8.55 | 9.20 | -3.97 | -28.54% | 3 | 13 | 72.05% |
| ALB240503P00125000 | 2024-04-26 9:42AM EDT | 125.00 | 9.79 | 9.30 | 9.75 | -2.36 | -19.42% | 6 | 220 | 69.53% |
| ALB240503P00126000 | 2024-04-25 3:34PM EDT | 126.00 | 12.09 | 10.00 | 10.60 | 0.00 | - | 3 | 163 | 68.97% |
| ALB240503P00127000 | 2024-04-19 3:53PM EDT | 127.00 | 15.15 | 10.35 | 11.95 | 0.00 | - | 90 | 77 | 69.58% |
| ALB240503P00128000 | 2024-04-25 3:58PM EDT | 128.00 | 14.00 | 11.70 | 12.95 | 0.00 | - | 1 | 33 | 77.93% |
| ALB240503P00129000 | 2024-04-11 9:47AM EDT | 129.00 | 7.70 | 12.55 | 13.35 | 0.00 | - | 1 | 25 | 72.12% |
| ALB240503P00130000 | 2024-04-26 1:08PM EDT | 130.00 | 13.43 | 13.20 | 14.05 | -3.91 | -22.55% | 3 | 57 | 65.53% |
| ALB240503P00131000 | 2024-04-16 11:48AM EDT | 131.00 | 17.28 | 14.00 | 15.75 | 0.00 | - | 4 | 6 | 77.15% |
| ALB240503P00132000 | 2024-04-26 1:51PM EDT | 132.00 | 15.26 | 14.65 | 16.75 | -3.06 | -16.70% | 1 | 19 | 74.80% |
| ALB240503P00133000 | 2024-04-11 10:36AM EDT | 133.00 | 11.35 | 16.10 | 17.20 | 0.00 | - | 2 | 12 | 76.27% |
| ALB240503P00134000 | 2024-04-11 9:58AM EDT | 134.00 | 11.10 | 16.80 | 18.15 | 0.00 | - | 1 | 24 | 72.07% |
| ALB240503P00135000 | 2024-04-12 11:30AM EDT | 135.00 | 13.17 | 18.00 | 18.65 | 0.00 | - | 9 | 18 | 66.80% |
| ALB240503P00136000 | 2024-04-10 9:56AM EDT | 136.00 | 11.15 | 18.90 | 19.70 | 0.00 | - | 1 | 2 | 67.77% |
| ALB240503P00138000 | 2024-03-28 3:57PM EDT | 138.00 | 11.55 | 20.85 | 22.00 | 0.00 | - | 1 | 1 | 80.96% |
| ALB240503P00139000 | 2024-04-08 1:22PM EDT | 139.00 | 12.25 | 21.60 | 23.00 | 0.00 | - | 6 | 12 | 75.49% |
| ALB240503P00140000 | 2024-04-09 2:00PM EDT | 140.00 | 14.45 | 21.75 | 23.75 | 0.00 | - | 1 | 6 | 101.66% |
© 2024 Yahoo. Todos os direitos reservados.