Mercado abrirá em 1 h 21 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
2.353,40 +6,50 (+0,28%) Bitcoin USD
66.287,34 +1.127,89 (+1,73%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816C00080000 | 2024-06-17 1:35PM EDT | 80.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALB240816C00085000 | 2024-06-12 3:24PM EDT | 85.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALB240816C00095000 | 2024-06-18 2:00PM EDT | 95.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.00% |
| ALB240816C00100000 | 2024-06-18 2:14PM EDT | 100.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 40 | 134 | 0.39% |
| ALB240816C00105000 | 2024-06-18 12:36PM EDT | 105.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 19 | 226 | 3.13% |
| ALB240816C00110000 | 2024-06-18 3:50PM EDT | 110.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 134 | 570 | 6.25% |
| ALB240816C00115000 | 2024-06-18 3:50PM EDT | 115.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 11 | 300 | 6.25% |
| ALB240816C00120000 | 2024-06-18 12:55PM EDT | 120.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 29 | 261 | 12.50% |
| ALB240816C00125000 | 2024-06-18 3:26PM EDT | 125.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 70 | 827 | 12.50% |
| ALB240816C00130000 | 2024-06-18 3:59PM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 328 | 12.50% |
| ALB240816C00135000 | 2024-06-18 10:00AM EDT | 135.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 12.50% |
| ALB240816C00140000 | 2024-06-18 10:39AM EDT | 140.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 157 | 25.00% |
| ALB240816C00145000 | 2024-06-18 11:41AM EDT | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 25.00% |
| ALB240816C00150000 | 2024-06-18 10:29AM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 25.00% |
| ALB240816C00155000 | 2024-06-14 3:43PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 128 | 25.00% |
| ALB240816C00160000 | 2024-06-13 11:01AM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 25.00% |
| ALB240816C00165000 | 2024-06-13 10:35AM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| ALB240816C00170000 | 2024-06-17 10:04AM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| ALB240816C00175000 | 2024-06-17 2:11PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| ALB240816C00180000 | 2024-06-03 11:27AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| ALB240816C00185000 | 2024-05-13 10:42AM EDT | 185.00 | 1.38 | 0.05 | 0.45 | 0.00 | - | 4 | 4 | 73.73% |
| ALB240816C00190000 | 2024-05-17 11:03AM EDT | 190.00 | 1.24 | 0.00 | 0.70 | 0.00 | - | 149 | 150 | 80.27% |
| ALB240816C00195000 | 2024-05-24 11:09AM EDT | 195.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240816C00200000 | 2024-05-20 11:41AM EDT | 200.00 | 0.45 | 0.00 | 0.56 | 0.00 | - | - | 4 | 82.52% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816P00070000 | 2024-06-18 12:11PM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| ALB240816P00075000 | 2024-06-18 2:59PM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| ALB240816P00080000 | 2024-06-18 12:10PM EDT | 80.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 12.50% |
| ALB240816P00085000 | 2024-06-18 3:59PM EDT | 85.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 48 | 2,137 | 12.50% |
| ALB240816P00090000 | 2024-06-18 3:03PM EDT | 90.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 79 | 11,715 | 6.25% |
| ALB240816P00095000 | 2024-06-18 3:38PM EDT | 95.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 161 | 637 | 3.13% |
| ALB240816P00100000 | 2024-06-18 3:34PM EDT | 100.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 377 | 837 | 0.00% |
| ALB240816P00105000 | 2024-06-18 2:34PM EDT | 105.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 20 | 341 | 0.00% |
| ALB240816P00110000 | 2024-06-18 2:59PM EDT | 110.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 20 | 985 | 0.00% |
| ALB240816P00115000 | 2024-06-18 3:38PM EDT | 115.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 23 | 532 | 0.00% |
| ALB240816P00120000 | 2024-06-18 2:10PM EDT | 120.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 40 | 252 | 0.00% |
| ALB240816P00125000 | 2024-06-18 9:43AM EDT | 125.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 0.00% |
| ALB240816P00130000 | 2024-06-18 1:59PM EDT | 130.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | 10 | 353 | 0.00% |
| ALB240816P00135000 | 2024-06-18 2:01PM EDT | 135.00 | 36.43 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.00% |
| ALB240816P00140000 | 2024-06-05 11:39AM EDT | 140.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.