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
2.377,80 +8,80 (+0,37%) 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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240712C00090000 | 2024-06-20 2:58PM EDT | 90.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALB240712C00098000 | 2024-06-20 3:28PM EDT | 98.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ALB240712C00100000 | 2024-06-20 3:44PM EDT | 100.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALB240712C00102000 | 2024-06-20 10:46AM EDT | 102.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240712C00103000 | 2024-06-18 11:57AM EDT | 103.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALB240712C00104000 | 2024-06-17 2:11PM EDT | 104.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240712C00105000 | 2024-06-20 3:57PM EDT | 105.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| ALB240712C00106000 | 2024-06-20 12:37PM EDT | 106.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240712C00107000 | 2024-06-18 2:01PM EDT | 107.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240712C00108000 | 2024-06-20 3:37PM EDT | 108.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240712C00109000 | 2024-06-20 3:53PM EDT | 109.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240712C00110000 | 2024-06-20 3:33PM EDT | 110.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ALB240712C00111000 | 2024-06-20 10:47AM EDT | 111.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALB240712C00112000 | 2024-06-20 12:07PM EDT | 112.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALB240712C00113000 | 2024-06-17 10:38AM EDT | 113.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240712C00114000 | 2024-06-10 11:55AM EDT | 114.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240712C00115000 | 2024-06-20 3:23PM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ALB240712C00116000 | 2024-06-20 3:55PM EDT | 116.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00117000 | 2024-06-20 10:40AM EDT | 117.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00118000 | 2024-06-18 1:46PM EDT | 118.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00119000 | 2024-06-13 3:55PM EDT | 119.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00120000 | 2024-06-20 3:59PM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240712C00121000 | 2024-06-18 1:52PM EDT | 121.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00122000 | 2024-06-20 9:30AM EDT | 122.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00123000 | 2024-06-17 2:11PM EDT | 123.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00124000 | 2024-06-20 9:30AM EDT | 124.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00125000 | 2024-06-18 11:33AM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00126000 | 2024-06-17 10:28AM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB240712C00127000 | 2024-06-17 10:23AM EDT | 127.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00128000 | 2024-06-20 3:55PM EDT | 128.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00129000 | 2024-06-20 9:30AM EDT | 129.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00130000 | 2024-06-14 3:08PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240712C00131000 | 2024-06-06 12:27PM EDT | 131.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240712C00133000 | 2024-06-20 10:13AM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240712C00134000 | 2024-06-17 1:45PM EDT | 134.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00135000 | 2024-06-13 10:59AM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ALB240712C00136000 | 2024-06-07 11:37AM EDT | 136.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240712C00140000 | 2024-06-06 9:59AM EDT | 140.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240712C00150000 | 2024-06-03 10:56AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240712P00075000 | 2024-06-14 2:47PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240712P00080000 | 2024-06-20 3:57PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALB240712P00090000 | 2024-06-20 3:37PM EDT | 90.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| ALB240712P00095000 | 2024-06-18 2:16PM EDT | 95.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ALB240712P00097000 | 2024-06-20 3:59PM EDT | 97.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240712P00098000 | 2024-06-20 10:33AM EDT | 98.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240712P00100000 | 2024-06-20 10:35AM EDT | 100.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240712P00101000 | 2024-06-20 3:59PM EDT | 101.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00102000 | 2024-06-20 2:48PM EDT | 102.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00103000 | 2024-06-20 3:12PM EDT | 103.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240712P00104000 | 2024-06-20 3:49PM EDT | 104.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240712P00105000 | 2024-06-20 3:57PM EDT | 105.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ALB240712P00106000 | 2024-06-20 10:45AM EDT | 106.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALB240712P00107000 | 2024-06-20 11:41AM EDT | 107.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00108000 | 2024-06-20 12:04PM EDT | 108.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ALB240712P00109000 | 2024-06-20 10:05AM EDT | 109.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00110000 | 2024-06-20 3:37PM EDT | 110.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ALB240712P00111000 | 2024-06-13 12:53PM EDT | 111.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00112000 | 2024-06-20 2:45PM EDT | 112.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240712P00113000 | 2024-06-14 1:12PM EDT | 113.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240712P00114000 | 2024-06-13 9:30AM EDT | 114.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00115000 | 2024-06-20 10:13AM EDT | 115.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00116000 | 2024-06-20 3:49PM EDT | 116.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240712P00117000 | 2024-06-14 1:22PM EDT | 117.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00118000 | 2024-06-20 9:33AM EDT | 118.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00119000 | 2024-06-17 12:19PM EDT | 119.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240712P00120000 | 2024-06-18 10:30AM EDT | 120.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240712P00121000 | 2024-06-07 10:03AM EDT | 121.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240712P00122000 | 2024-06-14 3:59PM EDT | 122.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240712P00123000 | 2024-06-17 11:41AM EDT | 123.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240712P00124000 | 2024-06-17 9:45AM EDT | 124.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00125000 | 2024-06-20 11:36AM EDT | 125.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ALB240712P00130000 | 2024-06-13 2:12PM EDT | 130.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240712P00132000 | 2024-06-10 2:20PM EDT | 132.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240712P00135000 | 2024-06-13 2:02PM EDT | 135.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.