Mercado fechará em 1 h 2 min
BOVESPA
127.441,65 -309,27 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.769,01 -624,27 (-1,09%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.423,30 -15,20 (-0,62%) Bitcoin USD
69.770,36 +1.109,36 (+1,62%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:58PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00090000 | 2024-04-25 11:48AM EDT | 90.00 | 24.00 | 36.25 | 40.00 | 0.00 | - | - | 1 | 126.76% |
| ALB240531C00095000 | 2024-05-02 10:56AM EDT | 95.00 | 29.75 | 31.35 | 34.35 | 0.00 | - | 1 | 5 | 96.48% |
| ALB240531C00100000 | 2024-04-26 1:57PM EDT | 100.00 | 19.13 | 27.30 | 29.45 | 0.00 | - | 1 | 1 | 103.37% |
| ALB240531C00102000 | 2024-04-29 11:35AM EDT | 102.00 | 24.15 | 24.60 | 27.25 | 0.00 | - | - | 0 | 80.27% |
| ALB240531C00105000 | 2024-04-26 1:56PM EDT | 105.00 | 15.29 | 22.50 | 23.55 | 0.00 | - | 3 | 3 | 75.68% |
| ALB240531C00109000 | 2024-05-21 2:34PM EDT | 109.00 | 19.05 | 18.60 | 19.35 | +5.90 | +44.87% | 31 | 1 | 62.31% |
| ALB240531C00110000 | 2024-05-07 10:05AM EDT | 110.00 | 24.47 | 17.20 | 18.55 | 0.00 | - | 4 | 5 | 55.81% |
| ALB240531C00112000 | 2024-05-21 10:57AM EDT | 112.00 | 16.00 | 15.60 | 16.75 | +2.30 | +16.79% | 2 | 3 | 59.57% |
| ALB240531C00113000 | 2024-05-07 10:17AM EDT | 113.00 | 22.65 | 13.20 | 16.65 | 0.00 | - | 2 | 29 | 85.72% |
| ALB240531C00114000 | 2024-04-22 3:12PM EDT | 114.00 | 8.30 | 13.70 | 14.75 | 0.00 | - | 15 | 17 | 54.74% |
| ALB240531C00115000 | 2024-05-21 11:04AM EDT | 115.00 | 13.10 | 11.35 | 13.85 | -0.01 | -0.08% | 1 | 14 | 64.36% |
| ALB240531C00116000 | 2024-05-06 9:31AM EDT | 116.00 | 16.33 | 10.45 | 13.55 | 0.00 | - | 1 | 29 | 72.51% |
| ALB240531C00117000 | 2024-04-26 12:31PM EDT | 117.00 | 8.05 | 9.90 | 12.30 | 0.00 | - | 3 | 29 | 64.72% |
| ALB240531C00118000 | 2024-05-20 11:37AM EDT | 118.00 | 11.15 | 9.60 | 10.55 | 0.00 | - | 2 | 10 | 48.49% |
| ALB240531C00119000 | 2024-05-03 9:30AM EDT | 119.00 | 12.87 | 8.85 | 10.65 | 0.00 | - | 1 | 21 | 62.21% |
| ALB240531C00120000 | 2024-05-21 10:01AM EDT | 120.00 | 9.10 | 8.00 | 9.80 | -1.45 | -13.74% | 14 | 31 | 60.28% |
| ALB240531C00121000 | 2024-05-20 1:21PM EDT | 121.00 | 8.50 | 7.30 | 7.85 | 0.00 | - | 7 | 41 | 42.73% |
| ALB240531C00122000 | 2024-05-21 1:32PM EDT | 122.00 | 7.20 | 6.90 | 7.15 | -0.46 | -6.01% | 3 | 46 | 43.16% |
| ALB240531C00123000 | 2024-05-20 3:38PM EDT | 123.00 | 8.15 | 6.20 | 6.45 | 0.00 | - | 4 | 33 | 43.07% |
| ALB240531C00124000 | 2024-05-20 2:08PM EDT | 124.00 | 5.90 | 5.45 | 5.65 | 0.00 | - | 3 | 23 | 41.26% |
| ALB240531C00125000 | 2024-05-21 12:26PM EDT | 125.00 | 4.75 | 4.85 | 5.00 | -0.70 | -12.84% | 1 | 45 | 40.89% |
| ALB240531C00126000 | 2024-05-21 1:49PM EDT | 126.00 | 4.37 | 4.20 | 4.40 | -0.43 | -8.96% | 2 | 76 | 40.63% |
| ALB240531C00127000 | 2024-05-21 1:53PM EDT | 127.00 | 4.00 | 3.65 | 3.85 | -0.70 | -14.89% | 4 | 44 | 40.43% |
| ALB240531C00128000 | 2024-05-21 2:25PM EDT | 128.00 | 3.50 | 3.20 | 3.35 | -1.30 | -27.08% | 16 | 146 | 40.31% |
| ALB240531C00129000 | 2024-05-21 11:45AM EDT | 129.00 | 2.90 | 2.73 | 2.85 | -1.60 | -35.56% | 14 | 38 | 39.67% |
| ALB240531C00130000 | 2024-05-21 1:49PM EDT | 130.00 | 2.44 | 2.41 | 2.49 | -1.46 | -37.44% | 74 | 135 | 40.14% |
| ALB240531C00131000 | 2024-05-21 2:39PM EDT | 131.00 | 2.15 | 2.04 | 2.15 | -1.25 | -36.76% | 11 | 58 | 40.36% |
| ALB240531C00132000 | 2024-05-20 2:14PM EDT | 132.00 | 1.67 | 1.69 | 1.79 | -0.37 | -18.14% | 1 | 190 | 39.84% |
| ALB240531C00133000 | 2024-05-21 2:03PM EDT | 133.00 | 1.60 | 1.41 | 1.52 | -0.41 | -20.40% | 2 | 62 | 39.97% |
| ALB240531C00134000 | 2024-05-21 1:54PM EDT | 134.00 | 1.35 | 1.16 | 1.28 | -0.85 | -38.64% | 4 | 58 | 40.04% |
| ALB240531C00135000 | 2024-05-21 2:26PM EDT | 135.00 | 1.10 | 0.99 | 1.07 | -0.65 | -37.14% | 89 | 245 | 40.09% |
| ALB240531C00136000 | 2024-05-21 2:16PM EDT | 136.00 | 0.92 | 0.81 | 0.91 | -0.54 | -36.99% | 26 | 68 | 40.48% |
| ALB240531C00137000 | 2024-05-21 12:53PM EDT | 137.00 | 0.72 | 0.67 | 0.74 | -0.52 | -41.94% | 2 | 24 | 40.28% |
| ALB240531C00138000 | 2024-05-21 9:47AM EDT | 138.00 | 1.12 | 0.56 | 0.62 | +0.05 | +4.67% | 5 | 26 | 40.58% |
| ALB240531C00139000 | 2024-05-20 12:24PM EDT | 139.00 | 0.72 | 0.42 | 0.51 | 0.00 | - | 24 | 25 | 40.67% |
| ALB240531C00140000 | 2024-05-21 12:40PM EDT | 140.00 | 0.37 | 0.37 | 0.43 | -0.34 | -47.89% | 19 | 217 | 41.11% |
| ALB240531C00141000 | 2024-05-21 11:02AM EDT | 141.00 | 0.33 | 0.29 | 0.36 | -0.30 | -47.62% | 11 | 239 | 41.46% |
| ALB240531C00142000 | 2024-05-20 9:39AM EDT | 142.00 | 0.26 | 0.23 | 0.30 | -0.36 | -58.06% | 2 | 45 | 41.80% |
| ALB240531C00143000 | 2024-05-21 11:32AM EDT | 143.00 | 0.25 | 0.20 | 0.25 | -0.24 | -48.98% | 4 | 59 | 42.09% |
| ALB240531C00144000 | 2024-05-21 10:02AM EDT | 144.00 | 0.23 | 0.16 | 0.22 | -0.15 | -39.47% | 3 | 11 | 42.92% |
| ALB240531C00145000 | 2024-05-21 9:31AM EDT | 145.00 | 0.24 | 0.17 | 0.21 | -0.06 | -20.00% | 2 | 112 | 44.43% |
| ALB240531C00150000 | 2024-05-21 11:54AM EDT | 150.00 | 0.12 | 0.03 | 0.20 | -0.05 | -29.41% | 13 | 64 | 53.03% |
| ALB240531C00152500 | 2024-05-21 11:07AM EDT | 152.50 | 0.07 | 0.05 | 0.34 | -0.71 | -91.03% | 15 | 11 | 57.03% |
| ALB240531C00155000 | 2024-05-21 1:46PM EDT | 155.00 | 0.07 | 0.01 | 0.15 | -0.11 | -61.11% | 4 | 68 | 53.13% |
| ALB240531C00160000 | 2024-05-17 11:27AM EDT | 160.00 | 0.17 | 0.01 | 0.12 | 0.00 | - | 10 | 32 | 58.59% |
| ALB240531C00165000 | 2024-05-21 10:03AM EDT | 165.00 | 0.05 | 0.01 | 0.27 | -0.05 | -50.00% | 4 | 13 | 72.66% |
| ALB240531C00170000 | 2024-05-15 12:12PM EDT | 170.00 | 0.05 | 0.01 | 0.60 | 0.00 | - | - | 1 | 90.43% |
| ALB240531C00175000 | 2024-05-09 3:07PM EDT | 175.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 101.27% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00075000 | 2024-05-14 12:20PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 167.38% |
| ALB240531P00080000 | 2024-04-22 3:25PM EDT | 80.00 | 0.86 | 0.01 | 0.75 | 0.00 | - | - | 10 | 150.00% |
| ALB240531P00085000 | 2024-04-29 12:00PM EDT | 85.00 | 0.14 | 0.01 | 0.63 | 0.00 | - | 84 | 73 | 128.91% |
| ALB240531P00090000 | 2024-05-20 2:05PM EDT | 90.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 2 | 4,606 | 104.69% |
| ALB240531P00095000 | 2024-05-21 11:37AM EDT | 95.00 | 0.04 | 0.01 | 0.26 | -0.09 | -69.23% | 2 | 39 | 84.57% |
| ALB240531P00100000 | 2024-05-20 3:31PM EDT | 100.00 | 0.13 | 0.01 | 0.05 | -0.01 | -7.14% | 10 | 299 | 58.20% |
| ALB240531P00101000 | 2024-05-17 1:59PM EDT | 101.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 1 | 2 | 58.98% |
| ALB240531P00102000 | 2024-05-21 12:01PM EDT | 102.00 | 0.26 | 0.01 | 0.42 | -0.36 | -58.06% | 1 | 33 | 72.36% |
| ALB240531P00103000 | 2024-05-15 9:30AM EDT | 103.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 78.13% |
| ALB240531P00104000 | 2024-05-16 10:39AM EDT | 104.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 16 | 20 | 75.20% |
| ALB240531P00105000 | 2024-05-21 1:06PM EDT | 105.00 | 0.18 | 0.01 | 0.51 | +0.08 | +80.00% | 1 | 332 | 66.89% |
| ALB240531P00106000 | 2024-05-03 10:26AM EDT | 106.00 | 0.63 | 0.02 | 0.75 | 0.00 | - | 1 | 5 | 69.73% |
| ALB240531P00107000 | 2024-05-14 11:06AM EDT | 107.00 | 0.13 | 0.02 | 0.75 | 0.00 | - | 10 | 14 | 66.89% |
| ALB240531P00108000 | 2024-05-20 1:50PM EDT | 108.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 4 | 14 | 64.06% |
| ALB240531P00109000 | 2024-05-20 11:02AM EDT | 109.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 4 | 6 | 61.43% |
| ALB240531P00110000 | 2024-05-21 12:03PM EDT | 110.00 | 0.10 | 0.06 | 0.23 | -0.05 | -33.33% | 1 | 44 | 52.25% |
| ALB240531P00111000 | 2024-05-20 9:36AM EDT | 111.00 | 0.11 | 0.04 | 0.75 | 0.00 | - | 1 | 9 | 55.96% |
| ALB240531P00112000 | 2024-05-20 9:37AM EDT | 112.00 | 0.15 | 0.08 | 0.24 | 0.00 | - | 1 | 38 | 47.46% |
| ALB240531P00113000 | 2024-05-20 11:23AM EDT | 113.00 | 0.23 | 0.06 | 0.25 | 0.00 | - | 4 | 6 | 45.22% |
| ALB240531P00114000 | 2024-05-16 10:42AM EDT | 114.00 | 0.16 | 0.17 | 0.23 | -0.32 | -66.67% | 1 | 218 | 41.80% |
| ALB240531P00115000 | 2024-05-20 2:07PM EDT | 115.00 | 0.30 | 0.22 | 0.27 | 0.00 | - | 12 | 268 | 40.72% |
| ALB240531P00116000 | 2024-05-20 3:39PM EDT | 116.00 | 0.38 | 0.28 | 0.32 | +0.11 | +40.74% | 1 | 13 | 39.65% |
| ALB240531P00117000 | 2024-05-21 1:17PM EDT | 117.00 | 0.41 | 0.35 | 0.43 | -0.13 | -24.07% | 1 | 59 | 39.89% |
| ALB240531P00118000 | 2024-05-21 10:25AM EDT | 118.00 | 0.65 | 0.46 | 0.53 | +0.12 | +22.64% | 1 | 32 | 39.36% |
| ALB240531P00119000 | 2024-05-20 11:37AM EDT | 119.00 | 0.71 | 0.56 | 0.64 | 0.00 | - | 5 | 44 | 38.57% |
| ALB240531P00120000 | 2024-05-21 2:18PM EDT | 120.00 | 0.70 | 0.74 | 0.81 | +0.09 | +14.75% | 12 | 349 | 38.53% |
| ALB240531P00121000 | 2024-05-21 10:16AM EDT | 121.00 | 1.08 | 0.91 | 0.99 | +0.39 | +56.52% | 7 | 32 | 38.09% |
| ALB240531P00122000 | 2024-05-20 3:30PM EDT | 122.00 | 1.18 | 1.12 | 1.22 | +0.20 | +20.41% | 1 | 106 | 37.94% |
| ALB240531P00123000 | 2024-05-21 12:26PM EDT | 123.00 | 1.50 | 1.37 | 1.49 | +0.19 | +14.50% | 12 | 67 | 37.79% |
| ALB240531P00124000 | 2024-05-21 11:30AM EDT | 124.00 | 1.81 | 1.68 | 1.79 | +0.01 | +0.56% | 1 | 38 | 37.50% |
| ALB240531P00125000 | 2024-05-21 1:05PM EDT | 125.00 | 2.20 | 2.03 | 2.15 | +0.40 | +22.22% | 8 | 212 | 37.43% |
| ALB240531P00126000 | 2024-05-21 10:35AM EDT | 126.00 | 2.64 | 2.41 | 2.56 | +0.73 | +38.22% | 1 | 149 | 37.38% |
| ALB240531P00127000 | 2024-05-21 12:34PM EDT | 127.00 | 3.15 | 2.91 | 2.96 | +0.45 | +16.67% | 25 | 54 | 36.67% |
| ALB240531P00128000 | 2024-05-21 11:08AM EDT | 128.00 | 3.45 | 3.30 | 3.45 | -0.05 | -1.43% | 23 | 14 | 36.45% |
| ALB240531P00129000 | 2024-05-21 2:07PM EDT | 129.00 | 3.80 | 3.85 | 4.05 | +0.75 | +24.59% | 2 | 48 | 36.93% |
| ALB240531P00130000 | 2024-05-21 12:01PM EDT | 130.00 | 4.70 | 4.50 | 4.70 | +0.80 | +20.51% | 2 | 113 | 37.45% |
| ALB240531P00131000 | 2024-05-21 12:54PM EDT | 131.00 | 5.07 | 5.05 | 5.75 | -0.13 | -2.50% | 1 | 9 | 42.29% |
| ALB240531P00132000 | 2024-05-20 10:56AM EDT | 132.00 | 5.85 | 5.80 | 6.30 | 0.00 | - | 2 | 16 | 40.72% |
| ALB240531P00133000 | 2024-05-20 9:48AM EDT | 133.00 | 7.20 | 6.55 | 6.75 | -0.10 | -1.37% | 1 | 28 | 37.16% |
| ALB240531P00134000 | 2024-05-21 12:05PM EDT | 134.00 | 7.55 | 7.10 | 7.45 | -0.25 | -3.21% | 2 | 70 | 36.11% |
| ALB240531P00135000 | 2024-05-17 11:35AM EDT | 135.00 | 5.00 | 8.10 | 8.80 | 0.00 | - | 15 | 98 | 44.41% |
| ALB240531P00136000 | 2024-05-17 11:36AM EDT | 136.00 | 5.55 | 8.85 | 9.65 | 0.00 | - | 7 | 7 | 45.26% |
| ALB240531P00137000 | 2024-05-17 11:30AM EDT | 137.00 | 6.15 | 9.40 | 10.65 | 0.00 | - | 14 | 18 | 48.22% |
| ALB240531P00138000 | 2024-05-14 11:28AM EDT | 138.00 | 6.15 | 10.65 | 11.00 | 0.00 | - | - | 1 | 39.36% |
| ALB240531P00139000 | 2024-05-15 9:43AM EDT | 139.00 | 9.20 | 11.50 | 12.50 | 0.00 | - | - | 2 | 51.37% |
| ALB240531P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 16.55 | 16.70 | 17.75 | 0.00 | - | 1 | 3 | 48.24% |
© 2024 Yahoo. Todos os direitos reservados.