Mercado abrirá em 6 h 54 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
2.378,50 +9,50 (+0,40%) Bitcoin USD
64.590,28 -938,86 (-1,43%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240726C00097000 | 2024-06-20 3:23PM EDT | 97.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ALB240726C00100000 | 2024-06-20 3:57PM EDT | 100.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ALB240726C00103000 | 2024-06-20 3:35PM EDT | 103.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ALB240726C00104000 | 2024-06-20 11:57AM EDT | 104.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240726C00105000 | 2024-06-20 1:01PM EDT | 105.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALB240726C00107000 | 2024-06-13 12:21PM EDT | 107.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240726C00108000 | 2024-06-20 3:35PM EDT | 108.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ALB240726C00109000 | 2024-06-13 12:04PM EDT | 109.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240726C00110000 | 2024-06-20 3:54PM EDT | 110.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ALB240726C00111000 | 2024-06-13 2:04PM EDT | 111.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALB240726C00112000 | 2024-06-20 12:04PM EDT | 112.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ALB240726C00113000 | 2024-06-17 12:19PM EDT | 113.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240726C00114000 | 2024-06-17 11:05AM EDT | 114.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240726C00115000 | 2024-06-20 3:17PM EDT | 115.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240726C00116000 | 2024-06-17 3:24PM EDT | 116.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALB240726C00117000 | 2024-06-17 2:35PM EDT | 117.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALB240726C00118000 | 2024-06-20 10:18AM EDT | 118.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240726C00119000 | 2024-06-20 10:41AM EDT | 119.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240726C00120000 | 2024-06-20 10:47AM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ALB240726C00121000 | 2024-06-18 1:22PM EDT | 121.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240726C00122000 | 2024-06-17 2:43PM EDT | 122.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB240726C00123000 | 2024-06-20 10:47AM EDT | 123.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240726C00124000 | 2024-06-20 10:53AM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240726C00125000 | 2024-06-18 11:31AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240726C00128000 | 2024-06-18 9:41AM EDT | 128.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240726C00129000 | 2024-06-07 10:18AM EDT | 129.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240726C00130000 | 2024-06-20 3:36PM EDT | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240726C00131000 | 2024-06-14 1:39PM EDT | 131.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240726C00135000 | 2024-06-14 3:45PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240726C00140000 | 2024-06-13 9:40AM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240726C00145000 | 2024-06-12 9:30AM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240726C00150000 | 2024-06-12 9:30AM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240726P00080000 | 2024-06-20 3:20PM EDT | 80.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ALB240726P00085000 | 2024-06-20 3:42PM EDT | 85.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ALB240726P00090000 | 2024-06-20 3:50PM EDT | 90.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| ALB240726P00095000 | 2024-06-20 3:05PM EDT | 95.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ALB240726P00100000 | 2024-06-20 3:25PM EDT | 100.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240726P00101000 | 2024-06-18 2:30PM EDT | 101.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240726P00102000 | 2024-06-18 11:27AM EDT | 102.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240726P00104000 | 2024-06-17 10:59AM EDT | 104.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALB240726P00105000 | 2024-06-20 10:47AM EDT | 105.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240726P00107000 | 2024-06-20 11:22AM EDT | 107.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240726P00108000 | 2024-06-20 3:50PM EDT | 108.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240726P00109000 | 2024-06-20 3:27PM EDT | 109.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240726P00110000 | 2024-06-20 3:36PM EDT | 110.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240726P00111000 | 2024-06-17 9:47AM EDT | 111.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240726P00112000 | 2024-06-14 2:12PM EDT | 112.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240726P00113000 | 2024-06-20 9:32AM EDT | 113.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240726P00114000 | 2024-06-20 3:54PM EDT | 114.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ALB240726P00115000 | 2024-06-17 2:31PM EDT | 115.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240726P00116000 | 2024-06-07 1:58PM EDT | 116.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240726P00118000 | 2024-06-20 3:58PM EDT | 118.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240726P00120000 | 2024-06-20 3:54PM EDT | 120.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240726P00121000 | 2024-06-14 2:02PM EDT | 121.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240726P00125000 | 2024-06-17 12:19PM EDT | 125.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240726P00127000 | 2024-06-12 2:01PM EDT | 127.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240726P00128000 | 2024-06-14 2:14PM EDT | 128.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.