Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.039,78 -218,87 (-0,34%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802C00085000 | 2024-06-18 3:14PM EDT | 85.00 | 16.18 | 11.30 | 13.15 | +16.18 | - | - | 1 | 52.08% |
| ALB240802C00095000 | 2024-06-21 2:08PM EDT | 95.00 | 6.36 | 5.95 | 6.65 | +6.36 | - | 9 | 89 | 51.07% |
| ALB240802C00096000 | 2024-06-20 1:24PM EDT | 96.00 | 6.40 | 5.50 | 6.15 | +6.40 | - | - | 1 | 50.84% |
| ALB240802C00097000 | 2024-06-21 11:17AM EDT | 97.00 | 6.20 | 5.20 | 5.75 | -0.05 | -0.80% | 3 | 9 | 51.40% |
| ALB240802C00098000 | 2024-06-20 11:30AM EDT | 98.00 | 5.45 | 4.60 | 5.25 | +5.45 | - | - | 28 | 50.20% |
| ALB240802C00099000 | 2024-06-20 3:43PM EDT | 99.00 | 4.63 | 4.05 | 4.85 | +4.63 | - | - | 6 | 52.60% |
| ALB240802C00100000 | 2024-06-20 3:32PM EDT | 100.00 | 4.30 | 3.80 | 4.50 | +4.30 | - | - | 12 | 52.65% |
| ALB240802C00101000 | 2024-06-20 9:48AM EDT | 101.00 | 5.00 | 3.40 | 4.15 | +5.00 | - | - | 3 | 52.52% |
| ALB240802C00102000 | 2024-06-18 9:53AM EDT | 102.00 | 6.80 | 2.72 | 5.60 | +6.80 | - | - | 2 | 55.21% |
| ALB240802C00103000 | 2024-06-20 2:29PM EDT | 103.00 | 3.48 | 2.94 | 3.50 | +3.48 | - | - | 1 | 52.17% |
| ALB240802C00104000 | 2024-06-21 3:57PM EDT | 104.00 | 3.09 | 2.81 | 3.20 | +0.06 | +1.98% | 10 | 8 | 50.23% |
| ALB240802C00105000 | 2024-06-21 3:59PM EDT | 105.00 | 2.77 | 2.56 | 2.99 | -2.63 | -48.70% | 5 | 2 | 50.42% |
| ALB240802C00106000 | 2024-06-18 9:43AM EDT | 106.00 | 5.25 | 1.91 | 2.79 | 0.00 | - | 5 | 8 | 52.73% |
| ALB240802C00107000 | 2024-06-21 10:46AM EDT | 107.00 | 2.29 | 2.16 | 2.54 | +2.29 | - | 1 | 22 | 50.68% |
| ALB240802C00108000 | 2024-06-21 3:39PM EDT | 108.00 | 2.17 | 1.67 | 2.82 | -0.07 | -3.12% | 105 | 5 | 51.64% |
| ALB240802C00109000 | 2024-06-21 11:45AM EDT | 109.00 | 2.02 | 1.29 | 2.20 | -0.34 | -14.41% | 1 | 6 | 53.13% |
| ALB240802C00110000 | 2024-06-21 3:39PM EDT | 110.00 | 1.84 | 1.65 | 2.01 | -0.16 | -8.00% | 7 | 30 | 51.14% |
| ALB240802C00111000 | 2024-06-17 12:19PM EDT | 111.00 | 3.05 | 0.98 | 1.82 | 0.00 | - | 5 | 5 | 52.82% |
| ALB240802C00112000 | 2024-06-21 11:45AM EDT | 112.00 | 1.52 | 1.39 | 1.78 | +1.52 | - | 2 | 2 | 51.90% |
| ALB240802C00113000 | 2024-06-21 11:06AM EDT | 113.00 | 1.50 | 1.21 | 2.27 | +1.50 | - | 4 | 132 | 55.40% |
| ALB240802C00114000 | 2024-06-21 11:45AM EDT | 114.00 | 1.29 | 1.08 | 1.54 | +1.29 | - | 1 | 1 | 51.83% |
| ALB240802C00115000 | 2024-06-21 11:21AM EDT | 115.00 | 1.18 | 1.01 | 1.42 | -0.04 | -3.28% | 1 | 8 | 52.15% |
| ALB240802C00116000 | 2024-06-21 9:30AM EDT | 116.00 | 1.00 | 0.90 | 1.37 | +1.00 | - | 2 | 3 | 52.56% |
| ALB240802C00117000 | 2024-06-21 10:25AM EDT | 117.00 | 0.81 | 0.80 | 1.36 | +0.81 | - | 1 | 1 | 53.27% |
| ALB240802C00120000 | 2024-06-20 10:07AM EDT | 120.00 | 1.01 | 0.58 | 1.53 | +1.01 | - | - | 20 | 57.15% |
| ALB240802C00125000 | 2024-06-21 1:52PM EDT | 125.00 | 0.52 | 0.36 | 0.63 | +0.52 | - | 32 | 93 | 53.22% |
| ALB240802C00130000 | 2024-06-20 10:54AM EDT | 130.00 | 0.39 | 0.21 | 0.51 | +0.39 | - | - | 3 | 55.18% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802P00075000 | 2024-06-21 10:55AM EDT | 75.00 | 0.65 | 0.42 | 0.74 | +0.65 | - | 15 | 6 | 51.17% |
| ALB240802P00080000 | 2024-06-21 3:53PM EDT | 80.00 | 1.20 | 0.84 | 1.32 | +1.20 | - | 27 | 48 | 51.66% |
| ALB240802P00085000 | 2024-06-21 2:18PM EDT | 85.00 | 2.15 | 1.82 | 2.83 | +2.15 | - | 9 | 38 | 54.74% |
| ALB240802P00088000 | 2024-06-20 3:24PM EDT | 88.00 | 3.25 | 2.81 | 3.20 | +3.25 | - | - | 3 | 48.78% |
| ALB240802P00090000 | 2024-06-21 2:18PM EDT | 90.00 | 3.67 | 3.50 | 4.15 | -0.53 | -12.62% | 5 | 4,061 | 50.32% |
| ALB240802P00091000 | 2024-06-21 3:56PM EDT | 91.00 | 4.17 | 3.80 | 4.65 | +4.17 | - | 1 | 0 | 50.93% |
| ALB240802P00094000 | 2024-06-20 3:05PM EDT | 94.00 | 5.60 | 5.20 | 6.25 | +5.60 | - | - | 13 | 52.20% |
| ALB240802P00095000 | 2024-06-21 11:13AM EDT | 95.00 | 5.85 | 5.45 | 6.55 | -0.29 | -4.72% | 2 | 11 | 50.37% |
| ALB240802P00096000 | 2024-06-21 10:44AM EDT | 96.00 | 6.77 | 6.15 | 7.15 | +6.77 | - | 1 | 7 | 50.73% |
| ALB240802P00097000 | 2024-06-17 2:24PM EDT | 97.00 | 4.65 | 6.85 | 7.25 | 0.00 | - | 2 | 12 | 46.95% |
| ALB240802P00099000 | 2024-06-20 10:59AM EDT | 99.00 | 8.40 | 7.90 | 8.50 | +8.40 | - | - | 2 | 47.07% |
| ALB240802P00100000 | 2024-06-20 1:29PM EDT | 100.00 | 8.82 | 8.45 | 9.55 | 0.00 | - | 8 | 8 | 50.29% |
| ALB240802P00102000 | 2024-06-20 10:56AM EDT | 102.00 | 10.49 | 9.85 | 11.00 | 0.00 | - | 2 | 7 | 51.05% |
| ALB240802P00103000 | 2024-06-17 9:36AM EDT | 103.00 | 5.45 | 10.25 | 11.65 | +5.45 | - | - | 1 | 50.55% |
| ALB240802P00104000 | 2024-06-17 1:12PM EDT | 104.00 | 8.64 | 11.15 | 13.30 | 0.00 | - | 1 | 3 | 58.51% |
| ALB240802P00105000 | 2024-06-21 3:59PM EDT | 105.00 | 12.45 | 10.55 | 12.90 | +3.66 | +41.64% | 1 | 11 | 48.46% |
| ALB240802P00106000 | 2024-06-13 3:31PM EDT | 106.00 | 5.46 | 12.65 | 15.20 | 0.00 | - | 18 | 18 | 50.84% |
| ALB240802P00107000 | 2024-06-14 2:04PM EDT | 107.00 | 8.60 | 13.25 | 15.20 | 0.00 | - | 1 | 1 | 55.52% |
| ALB240802P00108000 | 2024-06-20 3:31PM EDT | 108.00 | 14.80 | 14.05 | 15.35 | +14.80 | - | - | 4 | 49.29% |
| ALB240802P00109000 | 2024-06-20 10:20AM EDT | 109.00 | 14.38 | 14.85 | 16.30 | +14.38 | - | - | 12 | 50.68% |
| ALB240802P00110000 | 2024-06-21 10:09AM EDT | 110.00 | 17.44 | 15.70 | 17.20 | +1.09 | +6.67% | 1 | 21 | 51.47% |
| ALB240802P00112000 | 2024-06-17 9:46AM EDT | 112.00 | 12.12 | 17.35 | 20.30 | +12.12 | - | - | 1 | 50.73% |
| ALB240802P00114000 | 2024-06-20 3:21PM EDT | 114.00 | 19.74 | 19.30 | 20.60 | +19.74 | - | - | 9 | 51.20% |
| ALB240802P00115000 | 2024-06-21 3:30PM EDT | 115.00 | 21.27 | 20.15 | 21.45 | +21.27 | - | 1 | 2 | 50.73% |
| ALB240802P00117000 | 2024-06-17 2:54PM EDT | 117.00 | 17.86 | 22.00 | 24.25 | +17.86 | - | - | 40 | 63.92% |
| ALB240802P00118000 | 2024-06-21 11:08AM EDT | 118.00 | 23.12 | 21.55 | 25.75 | +23.12 | - | 1 | 0 | 71.17% |
| ALB240802P00119000 | 2024-06-21 12:49PM EDT | 119.00 | 24.60 | 22.50 | 26.50 | -0.98 | -3.83% | 1 | 7 | 69.97% |
| ALB240802P00120000 | 2024-06-21 11:12AM EDT | 120.00 | 25.00 | 23.45 | 27.65 | -1.60 | -6.02% | 2 | 9 | 73.22% |
| ALB240802P00125000 | 2024-06-20 10:54AM EDT | 125.00 | 30.46 | 28.35 | 32.20 | 0.00 | - | 20 | 28 | 75.22% |
© 2024 Yahoo. Todos os direitos reservados.