Mercado abrirá em 1 h 11 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
2.354,00 +7,10 (+0,30%) Bitcoin USD
66.143,37 +1.060,10 (+1,63%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719C00080000 | 2024-06-17 11:46AM EDT | 80.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALB240719C00090000 | 2024-06-18 1:45PM EDT | 90.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 0.00% |
| ALB240719C00100000 | 2024-06-18 3:37PM EDT | 100.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 82 | 1,082 | 0.39% |
| ALB240719C00105000 | 2024-06-18 3:56PM EDT | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 257 | 720 | 6.25% |
| ALB240719C00110000 | 2024-06-18 3:59PM EDT | 110.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 405 | 1,150 | 6.25% |
| ALB240719C00115000 | 2024-06-18 3:49PM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 133 | 734 | 12.50% |
| ALB240719C00120000 | 2024-06-18 3:47PM EDT | 120.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 121 | 584 | 12.50% |
| ALB240719C00125000 | 2024-06-18 2:37PM EDT | 125.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 54 | 589 | 12.50% |
| ALB240719C00130000 | 2024-06-18 2:46PM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 835 | 25.00% |
| ALB240719C00135000 | 2024-06-18 9:39AM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 25.00% |
| ALB240719C00140000 | 2024-06-18 12:14PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 174 | 25.00% |
| ALB240719C00145000 | 2024-06-18 10:25AM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| ALB240719C00150000 | 2024-06-18 2:24PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| ALB240719C00155000 | 2024-06-17 9:49AM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 25.00% |
| ALB240719C00160000 | 2024-06-13 10:51AM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| ALB240719C00165000 | 2024-06-10 3:36PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| ALB240719C00170000 | 2024-06-10 12:32PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ALB240719C00190000 | 2024-05-23 12:38PM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719P00065000 | 2024-06-07 1:57PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ALB240719P00075000 | 2024-06-18 12:57PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ALB240719P00080000 | 2024-06-18 12:11PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 12.50% |
| ALB240719P00085000 | 2024-06-18 3:13PM EDT | 85.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7 | 72 | 12.50% |
| ALB240719P00090000 | 2024-06-18 3:53PM EDT | 90.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 59 | 272 | 6.25% |
| ALB240719P00095000 | 2024-06-18 3:48PM EDT | 95.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 317 | 447 | 3.13% |
| ALB240719P00100000 | 2024-06-18 3:47PM EDT | 100.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 267 | 731 | 0.00% |
| ALB240719P00105000 | 2024-06-18 2:18PM EDT | 105.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 16 | 804 | 0.00% |
| ALB240719P00110000 | 2024-06-18 3:52PM EDT | 110.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 26 | 1,278 | 0.00% |
| ALB240719P00115000 | 2024-06-18 3:37PM EDT | 115.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 36 | 451 | 0.00% |
| ALB240719P00120000 | 2024-06-18 3:57PM EDT | 120.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 117 | 1,094 | 0.00% |
| ALB240719P00125000 | 2024-06-18 1:54PM EDT | 125.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 21 | 604 | 0.00% |
| ALB240719P00130000 | 2024-06-18 11:26AM EDT | 130.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| ALB240719P00135000 | 2024-06-14 3:50PM EDT | 135.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| ALB240719P00140000 | 2024-06-06 9:32AM EDT | 140.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240719P00145000 | 2024-05-30 11:05AM EDT | 145.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240719P00150000 | 2024-06-18 11:19AM EDT | 150.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.