Mercado abrirá em 7 h 7 min
BOVESPA
120.445,91 +184,56 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.333,03 +9,66 (+0,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.377,60 +8,60 (+0,36%) Bitcoin USD
64.567,59 -849,57 (-1,30%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240705C00100000 | 2024-06-20 3:51PM EDT | 100.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ALB240705C00103000 | 2024-06-20 3:56PM EDT | 103.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ALB240705C00104000 | 2024-06-20 2:38PM EDT | 104.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ALB240705C00105000 | 2024-06-20 3:24PM EDT | 105.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240705C00106000 | 2024-06-20 10:59AM EDT | 106.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240705C00107000 | 2024-06-20 11:54AM EDT | 107.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALB240705C00108000 | 2024-06-20 3:32PM EDT | 108.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240705C00109000 | 2024-06-20 1:55PM EDT | 109.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALB240705C00110000 | 2024-06-20 2:06PM EDT | 110.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALB240705C00111000 | 2024-06-20 11:54AM EDT | 111.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240705C00112000 | 2024-06-20 3:08PM EDT | 112.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ALB240705C00113000 | 2024-06-20 12:00PM EDT | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ALB240705C00114000 | 2024-06-20 11:34AM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ALB240705C00115000 | 2024-06-20 11:54AM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00116000 | 2024-06-18 1:51PM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00117000 | 2024-06-17 1:27PM EDT | 117.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240705C00118000 | 2024-06-18 9:31AM EDT | 118.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240705C00119000 | 2024-06-20 3:46PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240705C00120000 | 2024-06-18 2:01PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ALB240705C00121000 | 2024-06-13 1:17PM EDT | 121.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00122000 | 2024-06-20 10:56AM EDT | 122.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ALB240705C00123000 | 2024-06-20 1:34PM EDT | 123.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240705C00124000 | 2024-06-18 11:05AM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00125000 | 2024-06-20 11:31AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ALB240705C00126000 | 2024-06-20 3:15PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240705C00127000 | 2024-06-20 10:03AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00128000 | 2024-06-20 3:16PM EDT | 128.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240705C00129000 | 2024-06-20 2:50PM EDT | 129.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00130000 | 2024-06-20 1:55PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ALB240705C00131000 | 2024-06-11 11:38AM EDT | 131.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00132000 | 2024-06-20 9:33AM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240705C00133000 | 2024-06-20 12:45PM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB240705C00134000 | 2024-06-17 10:23AM EDT | 134.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240705C00135000 | 2024-06-20 11:31AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ALB240705C00136000 | 2024-06-14 3:15PM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240705C00137000 | 2024-06-14 10:54AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALB240705C00138000 | 2024-06-14 11:19AM EDT | 138.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240705C00140000 | 2024-06-20 11:55AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ALB240705C00145000 | 2024-06-20 2:07PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB240705C00150000 | 2024-06-13 9:55AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240705C00155000 | 2024-06-04 9:41AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240705P00090000 | 2024-06-20 3:44PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ALB240705P00095000 | 2024-06-20 2:35PM EDT | 95.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| ALB240705P00098000 | 2024-06-20 10:24AM EDT | 98.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240705P00099000 | 2024-06-20 12:45PM EDT | 99.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240705P00100000 | 2024-06-20 3:55PM EDT | 100.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ALB240705P00101000 | 2024-06-20 11:14AM EDT | 101.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240705P00102000 | 2024-06-18 2:46PM EDT | 102.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB240705P00103000 | 2024-06-20 11:44AM EDT | 103.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240705P00104000 | 2024-06-20 12:25PM EDT | 104.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00105000 | 2024-06-20 3:06PM EDT | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ALB240705P00106000 | 2024-06-20 9:51AM EDT | 106.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240705P00107000 | 2024-06-20 10:03AM EDT | 107.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240705P00108000 | 2024-06-20 2:08PM EDT | 108.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240705P00109000 | 2024-06-20 11:40AM EDT | 109.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00110000 | 2024-06-20 11:43AM EDT | 110.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALB240705P00111000 | 2024-06-17 11:00AM EDT | 111.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00112000 | 2024-06-20 9:37AM EDT | 112.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00113000 | 2024-06-18 11:54AM EDT | 113.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00114000 | 2024-06-20 2:35PM EDT | 114.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00115000 | 2024-06-20 3:21PM EDT | 115.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240705P00116000 | 2024-06-18 1:54PM EDT | 116.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240705P00117000 | 2024-06-20 9:57AM EDT | 117.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00118000 | 2024-06-20 12:02PM EDT | 118.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240705P00119000 | 2024-06-14 3:06PM EDT | 119.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240705P00120000 | 2024-06-14 3:07PM EDT | 120.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240705P00121000 | 2024-06-11 9:51AM EDT | 121.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240705P00122000 | 2024-06-13 11:30AM EDT | 122.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB240705P00123000 | 2024-06-14 9:54AM EDT | 123.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00124000 | 2024-06-20 9:40AM EDT | 124.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00125000 | 2024-06-07 3:51PM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00127000 | 2024-06-12 10:18AM EDT | 127.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240705P00128000 | 2024-06-12 10:18AM EDT | 128.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240705P00129000 | 2024-06-12 10:18AM EDT | 129.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240705P00130000 | 2024-06-11 1:44PM EDT | 130.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240705P00131000 | 2024-05-28 1:10PM EDT | 131.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.