Mercado fechará em 37 mins
BOVESPA
119.959,97 +329,53 (+0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.264,72 +28,26 (+0,05%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.842,58 +428,82 (+0,67%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220C00060000 | 2024-06-14 10:08AM EDT | 60.00 | 47.86 | 40.70 | 42.80 | 0.00 | - | 2 | 2 | 62.98% |
| ALB241220C00080000 | 2024-06-14 12:32PM EDT | 80.00 | 29.45 | 24.95 | 26.75 | 0.00 | - | 1 | 4 | 55.31% |
| ALB241220C00085000 | 2024-06-14 1:24PM EDT | 85.00 | 26.10 | 22.00 | 23.40 | 0.00 | - | - | 2 | 54.89% |
| ALB241220C00090000 | 2024-06-17 12:35PM EDT | 90.00 | 19.70 | 18.70 | 20.10 | 0.00 | - | 2 | 24 | 52.80% |
| ALB241220C00095000 | 2024-06-18 12:58PM EDT | 95.00 | 16.50 | 16.30 | 17.80 | -0.45 | -2.65% | 6 | 11 | 53.42% |
| ALB241220C00100000 | 2024-06-18 3:51PM EDT | 100.00 | 14.80 | 13.75 | 15.45 | +0.40 | +2.78% | 14 | 104 | 52.63% |
| ALB241220C00105000 | 2024-06-18 9:48AM EDT | 105.00 | 13.15 | 12.15 | 12.40 | +0.25 | +1.94% | 7 | 115 | 51.40% |
| ALB241220C00110000 | 2024-06-18 10:50AM EDT | 110.00 | 11.05 | 10.30 | 10.50 | +0.09 | +0.82% | 8 | 105 | 50.91% |
| ALB241220C00115000 | 2024-06-18 3:01PM EDT | 115.00 | 8.80 | 8.65 | 8.90 | -0.12 | -1.35% | 9 | 35 | 50.49% |
| ALB241220C00120000 | 2024-06-18 2:37PM EDT | 120.00 | 7.40 | 7.20 | 7.55 | -0.20 | -2.63% | 12 | 74 | 50.13% |
| ALB241220C00125000 | 2024-06-18 2:11PM EDT | 125.00 | 6.13 | 5.55 | 6.35 | -0.12 | -1.92% | 9 | 241 | 50.51% |
| ALB241220C00130000 | 2024-06-18 1:01PM EDT | 130.00 | 5.25 | 4.45 | 5.30 | -0.25 | -4.55% | 21 | 252 | 50.15% |
| ALB241220C00135000 | 2024-06-17 1:32PM EDT | 135.00 | 4.40 | 4.05 | 5.40 | 0.00 | - | 8 | 93 | 51.22% |
| ALB241220C00140000 | 2024-06-18 3:20PM EDT | 140.00 | 3.60 | 3.55 | 3.75 | -0.05 | -1.37% | 16 | 186 | 49.99% |
| ALB241220C00145000 | 2024-06-18 1:34PM EDT | 145.00 | 3.05 | 3.00 | 3.25 | -0.26 | -7.85% | 4 | 195 | 50.45% |
| ALB241220C00150000 | 2024-06-18 9:51AM EDT | 150.00 | 3.00 | 2.46 | 2.81 | +0.27 | +9.89% | 1 | 966 | 50.83% |
| ALB241220C00155000 | 2024-06-17 3:07PM EDT | 155.00 | 2.31 | 2.11 | 2.32 | 0.00 | - | 2 | 504 | 50.49% |
| ALB241220C00160000 | 2024-06-14 11:33AM EDT | 160.00 | 2.53 | 1.58 | 2.16 | 0.00 | - | 1 | 46 | 51.84% |
| ALB241220C00165000 | 2024-06-17 10:05AM EDT | 165.00 | 1.73 | 1.45 | 1.76 | 0.00 | - | 3 | 87 | 50.16% |
| ALB241220C00170000 | 2024-06-17 10:15AM EDT | 170.00 | 1.50 | 1.22 | 1.56 | 0.00 | - | 1 | 101 | 50.49% |
| ALB241220C00175000 | 2024-06-13 12:41PM EDT | 175.00 | 1.70 | 1.00 | 1.33 | 0.00 | - | 1 | 19 | 50.44% |
| ALB241220C00180000 | 2024-06-17 3:09PM EDT | 180.00 | 1.00 | 0.90 | 1.06 | 0.00 | - | 4 | 65 | 50.43% |
| ALB241220C00185000 | 2024-06-17 12:44PM EDT | 185.00 | 0.79 | 0.52 | 1.06 | 0.00 | - | 1 | 19 | 50.00% |
| ALB241220C00190000 | 2024-06-18 1:04PM EDT | 190.00 | 0.67 | 0.56 | 0.88 | -0.22 | -24.72% | 13 | 56 | 50.76% |
| ALB241220C00195000 | 2024-06-14 2:41PM EDT | 195.00 | 0.80 | 0.36 | 0.78 | 0.00 | - | 12 | 18 | 50.20% |
| ALB241220C00200000 | 2024-06-18 2:24PM EDT | 200.00 | 0.55 | 0.32 | 0.75 | -0.15 | -21.43% | 2 | 15 | 51.10% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220P00060000 | 2024-06-18 12:36PM EDT | 60.00 | 1.17 | 1.06 | 1.20 | +0.02 | +1.74% | 51 | 152 | 52.20% |
| ALB241220P00065000 | 2024-06-17 12:55PM EDT | 65.00 | 1.70 | 1.66 | 1.94 | 0.00 | - | 1 | 30 | 51.79% |
| ALB241220P00070000 | 2024-06-18 2:22PM EDT | 70.00 | 2.62 | 2.20 | 2.66 | +0.57 | +27.80% | 20 | 47 | 51.10% |
| ALB241220P00075000 | 2024-06-18 1:54PM EDT | 75.00 | 3.59 | 3.40 | 3.65 | +0.22 | +6.53% | 54 | 95 | 49.76% |
| ALB241220P00080000 | 2024-06-18 3:47PM EDT | 80.00 | 4.75 | 4.45 | 5.00 | 0.00 | - | 7 | 70 | 49.07% |
| ALB241220P00085000 | 2024-06-18 12:56PM EDT | 85.00 | 6.53 | 5.45 | 6.45 | +0.29 | +4.65% | 3 | 35 | 47.60% |
| ALB241220P00090000 | 2024-06-18 1:29PM EDT | 90.00 | 8.35 | 8.10 | 8.35 | +0.35 | +4.38% | 12 | 122 | 46.88% |
| ALB241220P00095000 | 2024-06-18 1:50PM EDT | 95.00 | 10.50 | 10.30 | 11.00 | +0.44 | +4.37% | 24 | 382 | 47.83% |
| ALB241220P00100000 | 2024-06-18 3:44PM EDT | 100.00 | 12.75 | 12.70 | 13.15 | +0.47 | +3.83% | 66 | 210 | 45.80% |
| ALB241220P00105000 | 2024-06-18 1:03PM EDT | 105.00 | 15.90 | 15.40 | 15.75 | +0.60 | +3.92% | 26 | 94 | 44.40% |
| ALB241220P00110000 | 2024-06-18 1:24PM EDT | 110.00 | 18.91 | 18.20 | 19.55 | +0.91 | +5.06% | 14 | 151 | 46.27% |
| ALB241220P00115000 | 2024-06-18 1:24PM EDT | 115.00 | 22.29 | 21.25 | 22.95 | +0.29 | +1.32% | 5 | 119 | 45.83% |
| ALB241220P00120000 | 2024-06-18 1:03PM EDT | 120.00 | 25.92 | 24.25 | 26.65 | +9.62 | +59.02% | 2 | 76 | 45.65% |
| ALB241220P00125000 | 2024-06-18 2:22PM EDT | 125.00 | 29.41 | 28.15 | 29.75 | +3.15 | +12.00% | 21 | 321 | 42.15% |
| ALB241220P00130000 | 2024-06-18 11:28AM EDT | 130.00 | 32.52 | 32.60 | 33.90 | +10.05 | +44.73% | 20 | 167 | 42.04% |
| ALB241220P00135000 | 2024-06-18 3:12PM EDT | 135.00 | 37.85 | 36.90 | 38.20 | +0.10 | +0.26% | 9 | 80 | 41.91% |
| ALB241220P00140000 | 2024-06-11 9:56AM EDT | 140.00 | 31.69 | 40.25 | 43.30 | 0.00 | - | 2 | 14 | 45.46% |
| ALB241220P00145000 | 2024-06-17 11:54AM EDT | 145.00 | 46.22 | 45.65 | 47.50 | 0.00 | - | 5 | 11 | 43.74% |
| ALB241220P00150000 | 2024-06-17 2:22PM EDT | 150.00 | 50.34 | 49.70 | 52.55 | 0.00 | - | 2 | 6 | 46.63% |
| ALB241220P00155000 | 2024-06-17 2:22PM EDT | 155.00 | 54.92 | 54.75 | 57.35 | 0.00 | - | - | 3 | 47.78% |
| ALB241220P00160000 | 2024-06-17 2:20PM EDT | 160.00 | 59.91 | 58.30 | 62.40 | 0.00 | - | 1 | 19 | 50.44% |
© 2024 Yahoo. Todos os direitos reservados.