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
66.911,73 +1.499,11 (+2,29%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250321C00080000 | 2024-05-17 3:25PM EDT | 80.00 | 56.50 | 55.45 | 58.05 | +1.00 | +1.80% | 2 | 1 | 60.21% |
| ALB250321C00100000 | 2024-04-24 12:10PM EDT | 100.00 | 29.58 | 39.80 | 42.90 | 0.00 | - | - | 1 | 53.84% |
| ALB250321C00105000 | 2024-05-01 2:53PM EDT | 105.00 | 33.03 | 36.45 | 38.60 | 0.00 | - | - | 1 | 51.64% |
| ALB250321C00110000 | 2024-04-29 12:38PM EDT | 110.00 | 33.25 | 33.55 | 35.95 | 0.00 | - | 1 | 4 | 51.85% |
| ALB250321C00115000 | 2024-05-09 12:01PM EDT | 115.00 | 34.00 | 30.40 | 33.80 | 0.00 | - | 13 | 29 | 51.89% |
| ALB250321C00120000 | 2024-05-07 1:59PM EDT | 120.00 | 31.20 | 29.10 | 30.55 | 0.00 | - | 3 | 25 | 52.36% |
| ALB250321C00125000 | 2024-05-13 3:33PM EDT | 125.00 | 27.44 | 25.10 | 27.25 | 0.00 | - | 1 | 20 | 51.76% |
| ALB250321C00130000 | 2024-05-17 3:47PM EDT | 130.00 | 24.50 | 23.00 | 25.75 | -1.90 | -7.20% | 2 | 29 | 50.20% |
| ALB250321C00135000 | 2024-05-14 10:11AM EDT | 135.00 | 24.70 | 21.30 | 22.60 | 0.00 | - | 16 | 121 | 50.67% |
| ALB250321C00140000 | 2024-05-17 1:57PM EDT | 140.00 | 20.40 | 19.30 | 21.00 | -0.35 | -1.69% | 14 | 27 | 51.18% |
| ALB250321C00145000 | 2024-05-16 11:00AM EDT | 145.00 | 16.45 | 17.70 | 19.25 | 0.00 | - | 3 | 54 | 51.08% |
| ALB250321C00150000 | 2024-05-17 12:17PM EDT | 150.00 | 17.48 | 16.55 | 18.00 | +1.43 | +8.91% | 1 | 80 | 50.24% |
| ALB250321C00155000 | 2024-05-01 2:02PM EDT | 155.00 | 11.80 | 14.25 | 16.00 | 0.00 | - | 15 | 106 | 50.59% |
| ALB250321C00160000 | 2024-05-03 3:59PM EDT | 160.00 | 14.64 | 13.40 | 15.00 | +0.58 | +4.13% | 1 | 584 | 51.28% |
| ALB250321C00165000 | 2024-05-02 10:17AM EDT | 165.00 | 10.00 | 11.45 | 12.70 | 0.00 | - | 1 | 68 | 48.96% |
| ALB250321C00170000 | 2024-05-07 10:44AM EDT | 170.00 | 12.20 | 11.15 | 11.55 | 0.00 | - | 2 | 69 | 48.86% |
| ALB250321C00175000 | 2024-05-17 11:57AM EDT | 175.00 | 10.90 | 10.10 | 11.45 | +1.20 | +12.37% | 4 | 1,020 | 50.91% |
| ALB250321C00180000 | 2024-05-13 3:44PM EDT | 180.00 | 9.90 | 8.55 | 10.15 | +0.60 | +6.45% | 1 | 15 | 50.10% |
| ALB250321C00185000 | 2024-05-17 11:54AM EDT | 185.00 | 8.95 | 8.30 | 8.60 | -0.75 | -7.73% | 15 | 83 | 48.43% |
| ALB250321C00190000 | 2024-05-06 9:42AM EDT | 190.00 | 8.20 | 6.80 | 7.80 | 0.00 | - | 6 | 20 | 48.34% |
| ALB250321C00195000 | 2024-05-17 10:52AM EDT | 195.00 | 7.45 | 6.80 | 7.15 | +1.37 | +22.53% | 12 | 15 | 48.45% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250321P00060000 | 2024-05-15 2:29PM EDT | 60.00 | 1.00 | 0.60 | 1.94 | 0.00 | - | 1 | 2 | 56.23% |
| ALB250321P00065000 | 2024-05-14 11:42AM EDT | 65.00 | 1.15 | 0.75 | 2.40 | 0.00 | - | 2 | 35 | 53.88% |
| ALB250321P00070000 | 2024-05-15 2:29PM EDT | 70.00 | 1.85 | 0.99 | 2.93 | 0.00 | - | 1 | 23 | 51.84% |
| ALB250321P00075000 | 2024-04-24 3:25PM EDT | 75.00 | 4.80 | 2.12 | 3.15 | 0.00 | - | 1 | 37 | 51.21% |
| ALB250321P00080000 | 2024-05-16 10:23AM EDT | 80.00 | 3.30 | 2.54 | 3.10 | 0.00 | - | 1 | 26 | 48.88% |
| ALB250321P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 5.80 | 3.70 | 3.90 | 0.00 | - | 1 | 121 | 47.82% |
| ALB250321P00090000 | 2024-05-14 2:02PM EDT | 90.00 | 4.20 | 4.65 | 5.00 | 0.00 | - | 4 | 275 | 47.41% |
| ALB250321P00095000 | 2024-05-14 10:38AM EDT | 95.00 | 5.60 | 5.45 | 6.10 | 0.00 | - | 3 | 248 | 46.42% |
| ALB250321P00100000 | 2024-05-10 12:14PM EDT | 100.00 | 7.68 | 6.40 | 7.45 | 0.00 | - | 1 | 101 | 45.75% |
| ALB250321P00105000 | 2024-05-14 10:48AM EDT | 105.00 | 8.30 | 8.60 | 9.20 | 0.00 | - | 50 | 364 | 45.70% |
| ALB250321P00110000 | 2024-05-07 9:59AM EDT | 110.00 | 10.54 | 9.70 | 10.75 | 0.00 | - | 3 | 96 | 44.61% |
| ALB250321P00115000 | 2024-05-17 11:37AM EDT | 115.00 | 12.00 | 12.20 | 13.30 | +0.54 | +4.71% | 8 | 22 | 45.53% |
| ALB250321P00120000 | 2024-05-14 9:48AM EDT | 120.00 | 13.38 | 13.65 | 15.55 | 0.00 | - | 9 | 27 | 45.21% |
| ALB250321P00125000 | 2024-05-17 1:21PM EDT | 125.00 | 16.90 | 15.70 | 17.05 | -1.40 | -7.65% | 3 | 70 | 42.83% |
| ALB250321P00130000 | 2024-05-17 12:04PM EDT | 130.00 | 18.93 | 18.25 | 19.55 | -1.20 | -5.96% | 1 | 127 | 42.30% |
| ALB250321P00135000 | 2024-05-17 1:08PM EDT | 135.00 | 21.85 | 20.85 | 22.20 | 0.00 | - | 5 | 183 | 41.70% |
| ALB250321P00140000 | 2024-05-13 3:39PM EDT | 140.00 | 24.70 | 23.85 | 25.55 | 0.00 | - | 5 | 47 | 42.18% |
| ALB250321P00145000 | 2024-05-17 2:01PM EDT | 145.00 | 27.90 | 27.65 | 28.25 | +0.20 | +0.72% | 18 | 50 | 40.95% |
| ALB250321P00150000 | 2024-05-17 1:58PM EDT | 150.00 | 31.10 | 29.95 | 32.25 | -0.75 | -2.35% | 7 | 28 | 42.09% |
| ALB250321P00155000 | 2024-05-09 11:08AM EDT | 155.00 | 34.40 | 33.35 | 35.80 | 0.00 | - | 18 | 47 | 41.98% |
| ALB250321P00160000 | 2024-05-17 1:56PM EDT | 160.00 | 38.05 | 36.60 | 39.15 | -10.58 | -21.76% | 7 | 500 | 41.13% |
| ALB250321P00170000 | 2024-04-05 12:53PM EDT | 170.00 | 53.25 | 46.90 | 49.10 | 0.00 | - | 2 | 2 | 45.92% |
| ALB250321P00175000 | 2024-04-05 12:55PM EDT | 175.00 | 57.09 | 50.80 | 53.00 | 0.00 | - | 1 | 2 | 45.62% |
| ALB250321P00180000 | 2024-04-05 12:56PM EDT | 180.00 | 61.28 | 55.05 | 57.50 | 0.00 | - | 2 | 2 | 46.54% |
© 2024 Yahoo. Todos os direitos reservados.