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
66.866,24 +1.562,01 (+2,39%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620C00065000 | 2024-05-02 3:00PM EDT | 65.00 | 66.65 | 68.25 | 72.45 | 0.00 | - | 20 | 22 | 62.57% |
| ALB250620C00070000 | 2024-05-02 3:00PM EDT | 70.00 | 62.74 | 64.05 | 66.55 | 0.00 | - | 20 | 21 | 57.00% |
| ALB250620C00075000 | 2024-04-18 9:34AM EDT | 75.00 | 48.07 | 61.15 | 63.65 | 0.00 | - | - | 20 | 60.39% |
| ALB250620C00080000 | 2024-05-17 3:34PM EDT | 80.00 | 58.23 | 57.10 | 60.40 | +0.22 | +0.38% | 1 | 7 | 59.85% |
| ALB250620C00085000 | 2024-05-09 10:54AM EDT | 85.00 | 55.00 | 52.55 | 56.10 | 0.00 | - | 1 | 1 | 56.48% |
| ALB250620C00090000 | 2024-04-15 11:57AM EDT | 90.00 | 46.58 | 47.20 | 48.70 | 0.00 | - | - | 9 | 49.64% |
| ALB250620C00095000 | 2024-04-22 2:34PM EDT | 95.00 | 36.00 | 45.35 | 48.50 | 0.00 | - | - | 1 | 53.71% |
| ALB250620C00100000 | 2024-05-07 10:08AM EDT | 100.00 | 47.90 | 42.25 | 46.15 | 0.00 | - | 3 | 19 | 54.35% |
| ALB250620C00105000 | 2024-04-24 11:40AM EDT | 105.00 | 30.25 | 39.00 | 42.80 | 0.00 | - | - | 1 | 53.19% |
| ALB250620C00110000 | 2024-05-03 11:23AM EDT | 110.00 | 37.25 | 37.45 | 39.65 | 0.00 | - | 1 | 1 | 53.86% |
| ALB250620C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 31.25 | 34.70 | 36.80 | 0.00 | - | 1 | 10 | 53.20% |
| ALB250620C00120000 | 2024-05-16 1:25PM EDT | 120.00 | 31.70 | 32.05 | 34.45 | 0.00 | - | 1 | 6 | 52.88% |
| ALB250620C00125000 | 2024-05-16 11:47AM EDT | 125.00 | 28.60 | 29.60 | 31.85 | 0.00 | - | 4 | 51 | 52.23% |
| ALB250620C00130000 | 2024-05-16 11:47AM EDT | 130.00 | 26.40 | 27.35 | 29.40 | 0.00 | - | 12 | 19 | 51.68% |
| ALB250620C00135000 | 2024-05-16 11:47AM EDT | 135.00 | 25.75 | 25.35 | 26.55 | +1.45 | +5.97% | 1 | 24 | 50.76% |
| ALB250620C00140000 | 2024-05-17 3:06PM EDT | 140.00 | 23.45 | 23.30 | 24.15 | +1.26 | +5.68% | 11 | 44 | 50.77% |
| ALB250620C00145000 | 2024-05-13 11:13AM EDT | 145.00 | 23.77 | 21.20 | 22.15 | 0.00 | - | 2 | 4 | 50.19% |
| ALB250620C00150000 | 2024-05-15 10:28AM EDT | 150.00 | 18.35 | 19.20 | 20.50 | 0.00 | - | 4 | 11 | 50.04% |
| ALB250620C00155000 | 2024-05-16 10:19AM EDT | 155.00 | 16.75 | 17.50 | 19.05 | 0.00 | - | 18 | 21 | 50.05% |
| ALB250620C00160000 | 2024-05-17 1:55PM EDT | 160.00 | 17.20 | 16.20 | 17.55 | +0.80 | +4.88% | 7 | 100 | 49.77% |
| ALB250620C00165000 | 2024-05-17 1:55PM EDT | 165.00 | 15.85 | 14.90 | 16.00 | -1.90 | -10.70% | 1 | 1 | 49.22% |
| ALB250620C00175000 | 2024-05-09 11:50AM EDT | 175.00 | 13.90 | 12.15 | 13.65 | 0.00 | - | 1 | 17 | 49.00% |
| ALB250620C00180000 | 2024-04-16 10:42AM EDT | 180.00 | 10.84 | 11.40 | 12.55 | 0.00 | - | 2 | 8 | 48.79% |
| ALB250620C00185000 | 2024-05-14 1:10PM EDT | 185.00 | 12.40 | 10.35 | 12.35 | 0.00 | - | 1 | 6 | 50.21% |
| ALB250620C00190000 | 2024-05-07 3:00PM EDT | 190.00 | 11.00 | 9.40 | 10.70 | 0.00 | - | 1 | 95 | 48.62% |
| ALB250620C00195000 | 2024-05-06 2:04PM EDT | 195.00 | 10.04 | 8.55 | 10.40 | 0.00 | - | 1 | 53 | 49.62% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620P00065000 | 2024-05-16 9:45AM EDT | 65.00 | 2.10 | 1.74 | 2.20 | 0.00 | - | 1 | 35 | 50.07% |
| ALB250620P00070000 | 2024-05-16 2:48PM EDT | 70.00 | 2.55 | 2.33 | 3.40 | 0.00 | - | 2 | 27 | 50.65% |
| ALB250620P00075000 | 2024-04-24 2:34PM EDT | 75.00 | 6.50 | 3.10 | 3.45 | 0.00 | - | 1 | 4 | 48.88% |
| ALB250620P00080000 | 2024-05-02 10:34AM EDT | 80.00 | 5.51 | 3.95 | 5.35 | 0.00 | - | 23 | 13 | 51.90% |
| ALB250620P00085000 | 2024-05-15 10:17AM EDT | 85.00 | 5.40 | 4.90 | 5.85 | 0.00 | - | 5 | 29 | 48.93% |
| ALB250620P00090000 | 2024-05-14 10:15AM EDT | 90.00 | 5.70 | 6.05 | 7.25 | 0.00 | - | 1 | 33 | 48.69% |
| ALB250620P00095000 | 2024-05-02 1:41PM EDT | 95.00 | 9.50 | 7.35 | 8.70 | 0.00 | - | 14 | 216 | 48.10% |
| ALB250620P00100000 | 2024-05-06 3:14PM EDT | 100.00 | 10.00 | 8.75 | 10.00 | 0.00 | - | 2 | 542 | 46.75% |
| ALB250620P00110000 | 2024-05-07 11:05AM EDT | 110.00 | 12.30 | 12.30 | 13.30 | 0.00 | - | 11 | 172 | 44.85% |
| ALB250620P00115000 | 2024-04-29 1:58PM EDT | 115.00 | 14.85 | 14.20 | 15.85 | -3.09 | -17.22% | 6 | 3 | 45.34% |
| ALB250620P00120000 | 2024-05-09 11:17AM EDT | 120.00 | 16.50 | 16.10 | 17.50 | 0.00 | - | 20 | 38 | 43.62% |
| ALB250620P00125000 | 2024-05-17 1:46PM EDT | 125.00 | 19.05 | 18.45 | 19.35 | -1.00 | -4.99% | 122 | 118 | 42.06% |
| ALB250620P00130000 | 2024-05-17 2:11PM EDT | 130.00 | 21.60 | 20.65 | 21.85 | -0.50 | -2.26% | 1,135 | 3,208 | 41.48% |
| ALB250620P00135000 | 2024-05-16 12:55PM EDT | 135.00 | 25.40 | 23.95 | 24.70 | 0.00 | - | 83 | 109 | 41.25% |
| ALB250620P00140000 | 2024-05-07 9:30AM EDT | 140.00 | 28.48 | 26.05 | 28.00 | 0.00 | - | 1 | 17 | 41.55% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 145.00 | 34.10 | 35.55 | 37.45 | 0.00 | - | - | 1 | 51.08% |
| ALB250620P00150000 | 2024-03-14 11:18AM EDT | 150.00 | 41.75 | 40.15 | 41.70 | 0.00 | - | 5 | 5 | 52.89% |
| ALB250620P00155000 | 2024-03-27 11:32AM EDT | 155.00 | 42.30 | 47.20 | 48.05 | 0.00 | - | 2 | 6 | 58.67% |
| ALB250620P00160000 | 2024-03-14 11:20AM EDT | 160.00 | 48.80 | 47.60 | 48.75 | 0.00 | - | 18 | 18 | 53.02% |
| ALB250620P00165000 | 2024-05-03 10:54AM EDT | 165.00 | 44.33 | 42.25 | 44.50 | 0.00 | - | 2 | 2 | 39.04% |
| ALB250620P00180000 | 2024-04-11 3:50PM EDT | 180.00 | 58.45 | 55.45 | 58.20 | 0.00 | - | - | 7 | 42.35% |
| ALB250620P00190000 | 2024-05-07 10:15AM EDT | 190.00 | 60.33 | 62.10 | 63.75 | 0.00 | - | 1 | 0 | 35.64% |
© 2024 Yahoo. Todos os direitos reservados.