Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.984,18 +1.753,70 (+2,69%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117C00060000 | 2024-05-13 11:18AM EDT | 60.00 | 75.35 | 71.25 | 74.40 | 0.00 | - | 1 | 61 | 67.53% |
| ALB250117C00065000 | 2024-03-13 11:41AM EDT | 65.00 | 64.20 | 60.40 | 62.20 | 0.00 | - | 1 | 7 | 0.00% |
| ALB250117C00070000 | 2024-05-09 2:25PM EDT | 70.00 | 65.43 | 62.75 | 64.60 | 0.00 | - | 3 | 28 | 62.49% |
| ALB250117C00075000 | 2024-05-06 10:21AM EDT | 75.00 | 57.00 | 58.70 | 60.30 | 0.00 | - | 1 | 65 | 61.94% |
| ALB250117C00080000 | 2024-05-17 3:34PM EDT | 80.00 | 55.03 | 54.45 | 55.70 | +3.15 | +6.07% | 6 | 59 | 59.36% |
| ALB250117C00085000 | 2024-05-17 2:29PM EDT | 85.00 | 50.15 | 50.35 | 51.85 | +3.25 | +6.93% | 1 | 35 | 58.61% |
| ALB250117C00090000 | 2024-05-07 10:12AM EDT | 90.00 | 50.95 | 45.15 | 48.35 | 0.00 | - | 1 | 30 | 55.74% |
| ALB250117C00095000 | 2024-05-16 10:05AM EDT | 95.00 | 39.58 | 42.35 | 44.00 | 0.00 | - | 1 | 21 | 55.54% |
| ALB250117C00100000 | 2024-05-15 2:05PM EDT | 100.00 | 36.42 | 38.45 | 40.15 | 0.00 | - | 8 | 235 | 53.71% |
| ALB250117C00105000 | 2024-05-09 9:50AM EDT | 105.00 | 35.45 | 35.55 | 36.35 | 0.00 | - | 1 | 38 | 53.14% |
| ALB250117C00110000 | 2024-05-14 3:08PM EDT | 110.00 | 35.00 | 31.30 | 33.70 | -1.65 | -4.50% | 1 | 102 | 51.79% |
| ALB250117C00115000 | 2024-05-13 3:13PM EDT | 115.00 | 30.50 | 29.40 | 30.35 | 0.00 | - | 13 | 217 | 52.25% |
| ALB250117C00120000 | 2024-05-17 12:21PM EDT | 120.00 | 26.70 | 26.10 | 27.95 | +1.70 | +6.80% | 3 | 293 | 51.57% |
| ALB250117C00125000 | 2024-05-17 3:36PM EDT | 125.00 | 23.93 | 23.30 | 24.85 | +2.08 | +9.52% | 29 | 159 | 50.22% |
| ALB250117C00130000 | 2024-05-17 1:24PM EDT | 130.00 | 22.25 | 20.70 | 22.45 | +2.06 | +10.20% | 1 | 400 | 51.66% |
| ALB250117C00135000 | 2024-05-17 2:15PM EDT | 135.00 | 19.26 | 18.45 | 20.60 | +0.26 | +1.37% | 8 | 182 | 52.09% |
| ALB250117C00140000 | 2024-05-15 3:40PM EDT | 140.00 | 16.00 | 17.25 | 18.60 | 0.00 | - | 4 | 249 | 50.20% |
| ALB250117C00145000 | 2024-05-17 12:40PM EDT | 145.00 | 16.15 | 15.45 | 16.75 | +0.80 | +5.21% | 3 | 812 | 51.44% |
| ALB250117C00150000 | 2024-05-17 2:02PM EDT | 150.00 | 14.00 | 13.80 | 14.00 | +0.45 | +3.32% | 2 | 801 | 48.65% |
| ALB250117C00155000 | 2024-05-17 12:32PM EDT | 155.00 | 13.19 | 12.35 | 13.15 | +1.91 | +16.93% | 1 | 666 | 49.98% |
| ALB250117C00160000 | 2024-05-17 12:02PM EDT | 160.00 | 12.00 | 10.00 | 11.85 | +1.12 | +10.29% | 27 | 608 | 49.95% |
| ALB250117C00165000 | 2024-05-17 12:21PM EDT | 165.00 | 10.47 | 9.80 | 11.00 | +1.17 | +12.58% | 200 | 5,551 | 50.73% |
| ALB250117C00170000 | 2024-05-17 12:02PM EDT | 170.00 | 9.60 | 8.75 | 9.55 | +1.65 | +20.75% | 26 | 2,225 | 49.74% |
| ALB250117C00175000 | 2024-05-17 12:01PM EDT | 175.00 | 8.55 | 7.90 | 8.10 | +1.50 | +21.28% | 24 | 774 | 48.42% |
| ALB250117C00180000 | 2024-05-17 12:49PM EDT | 180.00 | 7.40 | 6.90 | 7.25 | +0.75 | +11.28% | 41 | 612 | 48.39% |
| ALB250117C00185000 | 2024-05-17 1:56PM EDT | 185.00 | 6.45 | 6.20 | 6.40 | +0.45 | +7.50% | 9 | 741 | 48.11% |
| ALB250117C00190000 | 2024-05-15 3:50PM EDT | 190.00 | 4.80 | 4.85 | 5.70 | 0.00 | - | 24 | 531 | 48.04% |
| ALB250117C00195000 | 2024-05-17 1:32PM EDT | 195.00 | 5.15 | 4.30 | 5.10 | +0.85 | +19.77% | 147 | 465 | 48.05% |
| ALB250117C00200000 | 2024-05-17 1:49PM EDT | 200.00 | 4.55 | 3.80 | 4.55 | +0.45 | +10.98% | 23 | 3,612 | 48.01% |
| ALB250117C00210000 | 2024-05-17 12:09PM EDT | 210.00 | 3.85 | 2.73 | 4.55 | +1.00 | +35.09% | 12 | 447 | 51.37% |
| ALB250117C00220000 | 2024-05-16 1:10PM EDT | 220.00 | 2.70 | 2.36 | 3.55 | 0.00 | - | 2 | 283 | 50.71% |
| ALB250117C00230000 | 2024-05-17 2:50PM EDT | 230.00 | 2.26 | 2.05 | 2.49 | -0.38 | -14.39% | 2 | 1,215 | 48.85% |
| ALB250117C00240000 | 2024-05-15 9:49AM EDT | 240.00 | 1.70 | 1.74 | 1.99 | 0.00 | - | 1 | 358 | 48.78% |
| ALB250117C00250000 | 2024-05-15 1:17PM EDT | 250.00 | 1.22 | 1.07 | 1.61 | 0.00 | - | 112 | 877 | 48.84% |
| ALB250117C00260000 | 2024-05-17 9:37AM EDT | 260.00 | 1.11 | 1.12 | 1.34 | -0.18 | -13.95% | 1 | 300 | 49.15% |
| ALB250117C00270000 | 2024-04-17 2:36PM EDT | 270.00 | 0.90 | 0.90 | 1.12 | 0.00 | - | 2 | 103 | 49.46% |
| ALB250117C00280000 | 2024-04-22 2:18PM EDT | 280.00 | 0.67 | 0.72 | 1.02 | 0.00 | - | 2 | 187 | 50.48% |
| ALB250117C00290000 | 2024-04-08 10:25AM EDT | 290.00 | 1.00 | 0.26 | 0.90 | 0.00 | - | 25 | 225 | 51.12% |
| ALB250117C00300000 | 2024-05-16 2:37PM EDT | 300.00 | 0.50 | 0.26 | 0.60 | 0.00 | - | 10 | 929 | 49.46% |
| ALB250117C00310000 | 2024-05-09 9:30AM EDT | 310.00 | 0.27 | 0.35 | 0.86 | 0.00 | - | 1 | 303 | 51.07% |
| ALB250117C00320000 | 2024-05-13 9:35AM EDT | 320.00 | 0.38 | 0.17 | 0.83 | 0.00 | - | 1 | 130 | 51.10% |
| ALB250117C00330000 | 2024-05-15 10:46AM EDT | 330.00 | 0.33 | 0.14 | 0.45 | 0.00 | - | 2 | 170 | 51.71% |
| ALB250117C00340000 | 2024-04-16 10:40AM EDT | 340.00 | 0.40 | 0.12 | 0.76 | 0.00 | - | 2 | 1,004 | 52.88% |
| ALB250117C00350000 | 2024-05-02 2:35PM EDT | 350.00 | 0.25 | 0.10 | 0.77 | 0.00 | - | 6 | 1,968 | 54.08% |
| ALB250117C00360000 | 2024-04-29 9:48AM EDT | 360.00 | 0.75 | 0.09 | 0.78 | 0.00 | - | 5 | 125 | 55.32% |
| ALB250117C00370000 | 2024-05-09 2:53PM EDT | 370.00 | 0.16 | 0.08 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| ALB250117C00380000 | 2024-05-08 9:30AM EDT | 380.00 | 0.19 | 0.07 | 0.65 | 0.00 | - | 5 | 449 | 56.25% |
| ALB250117C00390000 | 2024-03-01 2:25PM EDT | 390.00 | 0.49 | 0.06 | 0.85 | 0.00 | - | 1 | 113 | 59.18% |
| ALB250117C00400000 | 2024-03-13 9:30AM EDT | 400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| ALB250117C00410000 | 2024-03-07 10:45AM EDT | 410.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 30 | 54.59% |
| ALB250117C00420000 | 2024-02-08 2:36PM EDT | 420.00 | 0.20 | 0.04 | 0.70 | 0.00 | - | 1 | 46 | 60.69% |
| ALB250117C00430000 | 2023-12-20 3:40PM EDT | 430.00 | 0.45 | 0.09 | 0.75 | 0.00 | - | 2 | 5 | 62.70% |
| ALB250117C00440000 | 2024-01-24 12:48PM EDT | 440.00 | 0.40 | 0.02 | 0.75 | 0.00 | - | 5 | 19 | 62.99% |
| ALB250117C00450000 | 2024-03-06 10:59AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| ALB250117C00460000 | 2024-01-25 1:47PM EDT | 460.00 | 0.15 | 0.02 | 0.45 | 0.00 | - | 1 | 156 | 61.13% |
| ALB250117C00470000 | 2024-03-01 12:48PM EDT | 470.00 | 0.13 | 0.02 | 0.28 | 0.00 | - | 2 | 14 | 58.98% |
| ALB250117C00480000 | 2023-06-15 3:53PM EDT | 480.00 | 5.00 | 4.80 | 6.20 | 0.00 | - | 1 | 17 | 103.72% |
| ALB250117C00490000 | 2024-04-29 9:33AM EDT | 490.00 | 0.05 | 0.01 | 0.57 | 0.00 | - | 2 | 148 | 65.19% |
| ALB250117C00500000 | 2024-05-03 9:30AM EDT | 500.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 1 | 137 | 57.62% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117P00060000 | 2024-05-17 12:12PM EDT | 60.00 | 0.54 | 0.44 | 0.55 | -0.06 | -10.00% | 3 | 1,340 | 52.20% |
| ALB250117P00065000 | 2024-05-14 10:28AM EDT | 65.00 | 0.72 | 0.52 | 1.23 | 0.00 | - | 6 | 339 | 52.93% |
| ALB250117P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 0.99 | 0.89 | 1.60 | 0.00 | - | 1 | 369 | 51.95% |
| ALB250117P00075000 | 2024-05-08 3:36PM EDT | 75.00 | 1.85 | 1.50 | 1.72 | 0.00 | - | 3 | 336 | 50.17% |
| ALB250117P00080000 | 2024-05-17 9:51AM EDT | 80.00 | 2.15 | 2.05 | 2.68 | -0.15 | -6.52% | 1 | 794 | 50.46% |
| ALB250117P00085000 | 2024-05-16 2:20PM EDT | 85.00 | 3.00 | 2.75 | 3.60 | 0.00 | - | 6 | 602 | 52.14% |
| ALB250117P00090000 | 2024-05-15 2:43PM EDT | 90.00 | 4.20 | 3.55 | 3.80 | 0.00 | - | 7 | 2,460 | 47.94% |
| ALB250117P00095000 | 2024-05-17 12:46PM EDT | 95.00 | 4.70 | 4.55 | 5.35 | -0.50 | -9.62% | 7 | 1,115 | 49.21% |
| ALB250117P00100000 | 2024-05-16 2:00PM EDT | 100.00 | 6.25 | 4.75 | 5.95 | 0.00 | - | 2 | 1,446 | 46.14% |
| ALB250117P00105000 | 2024-05-15 10:44AM EDT | 105.00 | 8.25 | 7.25 | 7.55 | 0.00 | - | 8 | 837 | 46.12% |
| ALB250117P00110000 | 2024-05-15 9:38AM EDT | 110.00 | 8.75 | 8.65 | 9.35 | +0.15 | +1.74% | 1 | 2,874 | 46.00% |
| ALB250117P00115000 | 2024-05-17 11:16AM EDT | 115.00 | 9.90 | 10.45 | 10.70 | -2.00 | -16.81% | 4 | 7,937 | 44.06% |
| ALB250117P00120000 | 2024-05-17 2:10PM EDT | 120.00 | 12.70 | 12.50 | 12.85 | -0.87 | -6.41% | 42 | 2,986 | 43.80% |
| ALB250117P00125000 | 2024-05-14 2:01PM EDT | 125.00 | 13.66 | 13.90 | 14.95 | 0.00 | - | 153 | 2,251 | 42.87% |
| ALB250117P00130000 | 2024-05-15 12:56PM EDT | 130.00 | 19.10 | 17.10 | 17.70 | 0.00 | - | 41 | 1,867 | 43.01% |
| ALB250117P00135000 | 2024-05-17 12:04PM EDT | 135.00 | 19.41 | 19.40 | 20.60 | -1.54 | -7.35% | 1 | 1,138 | 42.99% |
| ALB250117P00140000 | 2024-05-15 3:21PM EDT | 140.00 | 24.50 | 22.10 | 23.75 | 0.00 | - | 3 | 1,863 | 43.09% |
| ALB250117P00145000 | 2024-05-13 11:17AM EDT | 145.00 | 24.80 | 25.30 | 27.25 | 0.00 | - | 10 | 1,378 | 43.56% |
| ALB250117P00150000 | 2024-05-17 1:48PM EDT | 150.00 | 29.20 | 28.50 | 30.35 | -2.30 | -7.30% | 14 | 1,016 | 42.68% |
| ALB250117P00155000 | 2024-05-07 10:08AM EDT | 155.00 | 31.17 | 31.50 | 34.05 | 0.00 | - | 1 | 470 | 42.83% |
| ALB250117P00160000 | 2024-05-17 10:50AM EDT | 160.00 | 35.00 | 35.50 | 37.40 | -2.50 | -6.67% | 6 | 303 | 41.72% |
| ALB250117P00165000 | 2024-05-03 11:16AM EDT | 165.00 | 42.29 | 39.05 | 41.20 | 0.00 | - | 2 | 5,122 | 41.36% |
| ALB250117P00170000 | 2024-05-15 10:24AM EDT | 170.00 | 47.18 | 43.25 | 44.60 | 0.00 | - | 10 | 1,395 | 39.47% |
| ALB250117P00175000 | 2024-05-07 12:12PM EDT | 175.00 | 47.00 | 47.35 | 49.25 | 0.00 | - | 1 | 1,713 | 40.78% |
| ALB250117P00180000 | 2024-03-26 9:57AM EDT | 180.00 | 63.00 | 67.95 | 70.60 | 0.00 | - | 34 | 892 | 81.21% |
| ALB250117P00185000 | 2024-04-29 2:00PM EDT | 185.00 | 62.30 | 55.15 | 57.15 | 0.00 | - | 3 | 1,130 | 38.06% |
| ALB250117P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 75.18 | 59.85 | 61.85 | 0.00 | - | 2 | 2,644 | 38.78% |
| ALB250117P00195000 | 2024-04-01 10:29AM EDT | 195.00 | 70.36 | 76.25 | 78.75 | 0.00 | - | 1 | 229 | 71.65% |
| ALB250117P00200000 | 2024-04-30 10:26AM EDT | 200.00 | 80.00 | 69.45 | 71.95 | 0.00 | - | 5 | 972 | 42.62% |
| ALB250117P00210000 | 2024-04-24 3:23PM EDT | 210.00 | 96.25 | 78.80 | 81.50 | 0.00 | - | 340 | 40 | 43.90% |
| ALB250117P00220000 | 2024-04-24 2:25PM EDT | 220.00 | 105.20 | 88.00 | 91.15 | 0.00 | - | 33 | 9 | 45.17% |
| ALB250117P00230000 | 2023-12-22 2:48PM EDT | 230.00 | 81.60 | 106.10 | 110.25 | 0.00 | - | 2 | 0 | 72.65% |
| ALB250117P00240000 | 2024-05-16 3:05PM EDT | 240.00 | 110.04 | 107.90 | 110.60 | 0.00 | - | 79 | 47 | 47.33% |
| ALB250117P00250000 | 2024-05-17 3:05PM EDT | 250.00 | 119.35 | 117.90 | 119.70 | -0.45 | -0.38% | 50 | 24 | 43.05% |
| ALB250117P00260000 | 2024-05-17 3:05PM EDT | 260.00 | 130.35 | 127.65 | 129.65 | -0.75 | -0.57% | 46 | 29 | 44.58% |
| ALB250117P00270000 | 2024-05-17 3:05PM EDT | 270.00 | 137.85 | 137.40 | 141.00 | -0.65 | -0.47% | 36 | 20 | 56.27% |
| ALB250117P00280000 | 2024-03-26 3:28PM EDT | 280.00 | 160.17 | 163.35 | 166.60 | 0.00 | - | 15 | 0 | 104.83% |
| ALB250117P00290000 | 2023-09-19 3:23PM EDT | 290.00 | 110.80 | 144.20 | 146.60 | 0.00 | - | 9 | 0 | 0.00% |
| ALB250117P00300000 | 2023-09-18 9:36AM EDT | 300.00 | 117.10 | 135.80 | 139.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALB250117P00310000 | 2023-08-10 11:57AM EDT | 310.00 | 117.98 | 124.70 | 127.60 | 0.00 | - | 5 | 32 | 0.00% |
| ALB250117P00320000 | 2023-08-08 10:31AM EDT | 320.00 | 126.33 | 132.60 | 136.20 | 0.00 | - | 20 | 0 | 0.00% |
| ALB250117P00330000 | 2023-05-17 2:29PM EDT | 330.00 | 125.30 | 105.00 | 109.50 | 0.00 | - | 5 | 16 | 0.00% |
| ALB250117P00340000 | 2023-06-13 10:40AM EDT | 340.00 | 119.80 | 101.50 | 103.70 | 0.00 | - | 10 | 46 | 0.00% |
| ALB250117P00360000 | 2023-04-12 12:35PM EDT | 360.00 | 156.90 | 163.10 | 166.50 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00370000 | 2023-04-04 3:50PM EDT | 370.00 | 160.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00380000 | 2023-04-21 2:27PM EDT | 380.00 | 205.15 | 173.70 | 178.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00400000 | 2023-03-21 3:02PM EDT | 400.00 | 177.08 | 204.50 | 209.00 | 0.00 | - | 56 | 0 | 0.00% |
| ALB250117P00430000 | 2023-04-21 9:49AM EDT | 430.00 | 243.00 | 223.50 | 228.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00450000 | 2022-12-21 4:12PM EDT | 450.00 | 217.04 | 200.00 | 203.40 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00460000 | 2022-12-16 2:45PM EDT | 460.00 | 222.15 | 215.50 | 220.50 | 0.00 | - | 29 | 0 | 0.00% |
| ALB250117P00470000 | 2022-12-16 2:43PM EDT | 470.00 | 231.87 | 225.50 | 230.50 | 0.00 | - | 10 | 0 | 0.00% |
| ALB250117P00500000 | 2023-03-17 1:42PM EDT | 500.00 | 292.00 | 293.70 | 298.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.