Mercado abrirá em 1 h 19 min
BOVESPA
120.261,34 +630,91 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.323,37 +86,91 (+0,16%) PETROLEO CRU
81,70 +0,13 (+0,16%) OURO
2.353,80 +6,90 (+0,29%) Bitcoin USD
66.243,24 +1.223,46 (+1,88%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628C00090000 | 2024-06-12 9:47AM EDT | 90.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ALB240628C00100000 | 2024-06-18 3:55PM EDT | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 256 | 589 | 0.78% |
| ALB240628C00105000 | 2024-06-18 3:51PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 408 | 342 | 6.25% |
| ALB240628C00106000 | 2024-06-18 3:57PM EDT | 106.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 49 | 64 | 12.50% |
| ALB240628C00107000 | 2024-06-18 3:38PM EDT | 107.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 12.50% |
| ALB240628C00108000 | 2024-06-18 1:45PM EDT | 108.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 22 | 56 | 12.50% |
| ALB240628C00109000 | 2024-06-18 10:55AM EDT | 109.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 9 | 181 | 12.50% |
| ALB240628C00110000 | 2024-06-18 3:55PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 261 | 484 | 12.50% |
| ALB240628C00111000 | 2024-06-18 10:36AM EDT | 111.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 12.50% |
| ALB240628C00112000 | 2024-06-18 12:03PM EDT | 112.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| ALB240628C00113000 | 2024-06-18 2:44PM EDT | 113.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 25.00% |
| ALB240628C00114000 | 2024-06-18 1:50PM EDT | 114.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| ALB240628C00115000 | 2024-06-18 12:30PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 25.00% |
| ALB240628C00116000 | 2024-06-18 9:41AM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| ALB240628C00117000 | 2024-06-18 12:00PM EDT | 117.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| ALB240628C00118000 | 2024-06-18 10:38AM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| ALB240628C00119000 | 2024-06-17 3:25PM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| ALB240628C00120000 | 2024-06-18 12:51PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 138 | 25.00% |
| ALB240628C00121000 | 2024-06-18 9:36AM EDT | 121.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 25.00% |
| ALB240628C00122000 | 2024-06-18 2:23PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 25.00% |
| ALB240628C00123000 | 2024-06-17 11:07AM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 25.00% |
| ALB240628C00124000 | 2024-06-14 3:46PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 25.00% |
| ALB240628C00125000 | 2024-06-17 3:07PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 93 | 25.00% |
| ALB240628C00126000 | 2024-06-12 9:43AM EDT | 126.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| ALB240628C00127000 | 2024-06-18 9:51AM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| ALB240628C00128000 | 2024-06-18 9:31AM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| ALB240628C00129000 | 2024-06-18 3:34PM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 25.00% |
| ALB240628C00130000 | 2024-06-18 9:50AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| ALB240628C00131000 | 2024-06-18 10:28AM EDT | 131.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ALB240628C00132000 | 2024-06-17 3:46PM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| ALB240628C00133000 | 2024-06-18 3:51PM EDT | 133.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| ALB240628C00134000 | 2024-06-18 3:51PM EDT | 134.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| ALB240628C00135000 | 2024-06-17 3:46PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 44 | 376 | 50.00% |
| ALB240628C00136000 | 2024-06-13 9:54AM EDT | 136.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| ALB240628C00137000 | 2024-06-14 11:41AM EDT | 137.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| ALB240628C00138000 | 2024-06-17 3:46PM EDT | 138.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 370 | 50.00% |
| ALB240628C00139000 | 2024-06-13 9:54AM EDT | 139.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 50.00% |
| ALB240628C00140000 | 2024-06-18 3:42PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 50.00% |
| ALB240628C00141000 | 2024-06-18 3:42PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 50.00% |
| ALB240628C00142000 | 2024-06-18 3:38PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| ALB240628C00143000 | 2024-06-06 9:30AM EDT | 143.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 50.00% |
| ALB240628C00144000 | 2024-06-18 10:21AM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 239 | 50.00% |
| ALB240628C00145000 | 2024-06-17 10:09AM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 85 | 50.00% |
| ALB240628C00150000 | 2024-06-13 9:40AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| ALB240628C00155000 | 2024-06-03 12:13PM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ALB240628C00160000 | 2024-06-10 10:15AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ALB240628C00165000 | 2024-06-17 10:56AM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| ALB240628C00170000 | 2024-06-18 10:29AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628P00075000 | 2024-06-03 10:16AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ALB240628P00090000 | 2024-06-18 3:48PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 36 | 124 | 12.50% |
| ALB240628P00095000 | 2024-06-18 3:51PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 153 | 333 | 6.25% |
| ALB240628P00100000 | 2024-06-18 3:57PM EDT | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 45 | 355 | 0.00% |
| ALB240628P00105000 | 2024-06-18 3:51PM EDT | 105.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 29 | 208 | 0.00% |
| ALB240628P00106000 | 2024-06-18 9:44AM EDT | 106.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| ALB240628P00107000 | 2024-06-18 12:00PM EDT | 107.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| ALB240628P00108000 | 2024-06-18 10:01AM EDT | 108.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 0.00% |
| ALB240628P00109000 | 2024-06-18 9:58AM EDT | 109.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALB240628P00110000 | 2024-06-18 3:41PM EDT | 110.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 18 | 206 | 0.00% |
| ALB240628P00111000 | 2024-06-18 12:56PM EDT | 111.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| ALB240628P00112000 | 2024-06-14 3:05PM EDT | 112.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.00% |
| ALB240628P00113000 | 2024-06-18 3:26PM EDT | 113.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| ALB240628P00114000 | 2024-06-18 12:00PM EDT | 114.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 13 | 93 | 0.00% |
| ALB240628P00115000 | 2024-06-18 10:20AM EDT | 115.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 2 | 407 | 0.00% |
| ALB240628P00116000 | 2024-06-18 1:14PM EDT | 116.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| ALB240628P00117000 | 2024-06-17 3:47PM EDT | 117.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 56 | 72 | 0.00% |
| ALB240628P00118000 | 2024-06-18 3:51PM EDT | 118.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 0.00% |
| ALB240628P00119000 | 2024-06-17 3:45PM EDT | 119.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 26 | 36 | 0.00% |
| ALB240628P00120000 | 2024-06-18 10:58AM EDT | 120.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 65 | 85 | 0.00% |
| ALB240628P00121000 | 2024-06-18 10:23AM EDT | 121.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| ALB240628P00122000 | 2024-06-17 9:44AM EDT | 122.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ALB240628P00123000 | 2024-06-13 12:31PM EDT | 123.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 13 | 2 | 0.00% |
| ALB240628P00124000 | 2024-06-07 9:56AM EDT | 124.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALB240628P00125000 | 2024-06-18 9:47AM EDT | 125.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| ALB240628P00126000 | 2024-06-11 10:13AM EDT | 126.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00127000 | 2024-06-18 1:20PM EDT | 127.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ALB240628P00128000 | 2024-06-17 10:40AM EDT | 128.00 | 27.97 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| ALB240628P00129000 | 2024-05-31 3:55PM EDT | 129.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240628P00130000 | 2024-06-13 3:33PM EDT | 130.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00131000 | 2024-06-10 3:28PM EDT | 131.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240628P00132000 | 2024-05-28 9:31AM EDT | 132.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00133000 | 2024-05-13 11:02AM EDT | 133.00 | 7.35 | 18.85 | 22.05 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00134000 | 2024-05-23 2:31PM EDT | 134.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00135000 | 2024-06-13 3:33PM EDT | 135.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.