Mercado abrirá em 1 h 4 min
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
81,38 -0,52 (-0,63%) OURO
2.316,10 -30,30 (-1,29%) Bitcoin USD
66.066,23 +143,41 (+0,22%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426C00090000 | 2024-04-15 11:33AM EDT | 90.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALB240426C00093000 | 2024-04-18 2:34PM EDT | 93.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| ALB240426C00105000 | 2024-04-22 10:52AM EDT | 105.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 60 | 61 | 0.00% |
| ALB240426C00106000 | 2024-04-19 12:00PM EDT | 106.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240426C00107000 | 2024-04-22 11:02AM EDT | 107.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALB240426C00108000 | 2024-04-22 3:35PM EDT | 108.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 41 | 17 | 0.00% |
| ALB240426C00109000 | 2024-04-22 3:42PM EDT | 109.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 179 | 138 | 0.00% |
| ALB240426C00110000 | 2024-04-22 3:34PM EDT | 110.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 178 | 133 | 0.00% |
| ALB240426C00111000 | 2024-04-22 3:58PM EDT | 111.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 39 | 52 | 0.00% |
| ALB240426C00112000 | 2024-04-22 3:57PM EDT | 112.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 124 | 107 | 0.00% |
| ALB240426C00113000 | 2024-04-22 3:50PM EDT | 113.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 487 | 464 | 1.56% |
| ALB240426C00114000 | 2024-04-22 3:57PM EDT | 114.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 96 | 179 | 3.13% |
| ALB240426C00115000 | 2024-04-22 3:57PM EDT | 115.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 898 | 845 | 6.25% |
| ALB240426C00116000 | 2024-04-22 3:05PM EDT | 116.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 116 | 269 | 6.25% |
| ALB240426C00117000 | 2024-04-22 3:50PM EDT | 117.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 117 | 339 | 12.50% |
| ALB240426C00118000 | 2024-04-22 3:59PM EDT | 118.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 163 | 400 | 12.50% |
| ALB240426C00119000 | 2024-04-22 3:33PM EDT | 119.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 62 | 142 | 12.50% |
| ALB240426C00120000 | 2024-04-22 3:45PM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 201 | 374 | 12.50% |
| ALB240426C00121000 | 2024-04-22 2:32PM EDT | 121.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 41 | 98 | 12.50% |
| ALB240426C00122000 | 2024-04-22 3:56PM EDT | 122.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 166 | 162 | 25.00% |
| ALB240426C00123000 | 2024-04-22 3:11PM EDT | 123.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 133 | 259 | 25.00% |
| ALB240426C00124000 | 2024-04-22 2:33PM EDT | 124.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 25.00% |
| ALB240426C00125000 | 2024-04-22 3:45PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 118 | 284 | 25.00% |
| ALB240426C00126000 | 2024-04-22 3:36PM EDT | 126.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 74 | 25.00% |
| ALB240426C00127000 | 2024-04-22 3:45PM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 25.00% |
| ALB240426C00128000 | 2024-04-22 9:43AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| ALB240426C00129000 | 2024-04-22 9:34AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| ALB240426C00130000 | 2024-04-22 3:53PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 397 | 25.00% |
| ALB240426C00131000 | 2024-04-22 3:16PM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 165 | 25.00% |
| ALB240426C00132000 | 2024-04-18 3:53PM EDT | 132.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 25.00% |
| ALB240426C00133000 | 2024-04-22 10:09AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| ALB240426C00134000 | 2024-04-19 12:57PM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| ALB240426C00135000 | 2024-04-22 2:04PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 528 | 50.00% |
| ALB240426C00136000 | 2024-04-22 10:18AM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| ALB240426C00137000 | 2024-04-19 3:57PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| ALB240426C00138000 | 2024-04-19 10:16AM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| ALB240426C00139000 | 2024-04-16 11:28AM EDT | 139.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ALB240426C00140000 | 2024-04-19 2:41PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 164 | 50.00% |
| ALB240426C00141000 | 2024-04-18 12:58PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| ALB240426C00142000 | 2024-04-19 10:55AM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| ALB240426C00143000 | 2024-04-18 9:43AM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ALB240426C00145000 | 2024-04-22 2:52PM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 50.00% |
| ALB240426C00150000 | 2024-04-19 3:28PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 50.00% |
| ALB240426C00155000 | 2024-04-22 1:39PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| ALB240426C00160000 | 2024-04-15 9:41AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| ALB240426C00165000 | 2024-04-16 9:58AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 92 | 50.00% |
| ALB240426C00170000 | 2024-04-11 12:53PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 50.00% |
| ALB240426C00180000 | 2024-03-20 11:50AM EDT | 180.00 | 0.13 | 0.00 | 0.46 | 0.00 | - | - | 11 | 218.36% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00075000 | 2024-03-28 11:36AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ALB240426P00080000 | 2024-03-12 3:26PM EDT | 80.00 | 0.20 | 0.00 | 0.33 | 0.00 | - | - | 1 | 167.19% |
| ALB240426P00085000 | 2024-04-08 1:50PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 50.00% |
| ALB240426P00090000 | 2024-04-22 12:58PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| ALB240426P00093000 | 2024-04-22 11:04AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| ALB240426P00095000 | 2024-04-22 2:31PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,215 | 5,525 | 25.00% |
| ALB240426P00096000 | 2024-04-22 11:05AM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| ALB240426P00097000 | 2024-04-22 10:04AM EDT | 97.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 25.00% |
| ALB240426P00098000 | 2024-04-22 2:28PM EDT | 98.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 25.00% |
| ALB240426P00099000 | 2024-04-22 11:35AM EDT | 99.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 56 | 25.00% |
| ALB240426P00100000 | 2024-04-22 3:32PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 402 | 606 | 25.00% |
| ALB240426P00101000 | 2024-04-22 9:46AM EDT | 101.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 25.00% |
| ALB240426P00102000 | 2024-04-22 3:46PM EDT | 102.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 93 | 93 | 25.00% |
| ALB240426P00103000 | 2024-04-22 2:52PM EDT | 103.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 368 | 545 | 25.00% |
| ALB240426P00104000 | 2024-04-22 12:20PM EDT | 104.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 40 | 56 | 12.50% |
| ALB240426P00105000 | 2024-04-22 3:40PM EDT | 105.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 116 | 219 | 12.50% |
| ALB240426P00106000 | 2024-04-22 12:59PM EDT | 106.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 148 | 205 | 12.50% |
| ALB240426P00107000 | 2024-04-22 3:58PM EDT | 107.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 148 | 177 | 12.50% |
| ALB240426P00108000 | 2024-04-22 3:58PM EDT | 108.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 276 | 272 | 12.50% |
| ALB240426P00109000 | 2024-04-22 3:55PM EDT | 109.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 392 | 247 | 6.25% |
| ALB240426P00110000 | 2024-04-22 3:44PM EDT | 110.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 816 | 1,189 | 6.25% |
| ALB240426P00111000 | 2024-04-22 3:59PM EDT | 111.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 41 | 114 | 3.13% |
| ALB240426P00112000 | 2024-04-22 3:54PM EDT | 112.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 78 | 335 | 0.78% |
| ALB240426P00113000 | 2024-04-22 3:32PM EDT | 113.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 199 | 180 | 0.00% |
| ALB240426P00114000 | 2024-04-22 2:26PM EDT | 114.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 58 | 371 | 0.00% |
| ALB240426P00115000 | 2024-04-22 3:58PM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 135 | 526 | 0.00% |
| ALB240426P00116000 | 2024-04-22 3:44PM EDT | 116.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.00% |
| ALB240426P00117000 | 2024-04-22 3:32PM EDT | 117.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 19 | 190 | 0.00% |
| ALB240426P00118000 | 2024-04-22 10:16AM EDT | 118.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| ALB240426P00119000 | 2024-04-22 10:40AM EDT | 119.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ALB240426P00120000 | 2024-04-22 2:04PM EDT | 120.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 8 | 308 | 0.00% |
| ALB240426P00121000 | 2024-04-22 2:57PM EDT | 121.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| ALB240426P00122000 | 2024-04-22 11:50AM EDT | 122.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 19 | 46 | 0.00% |
| ALB240426P00123000 | 2024-04-22 3:25PM EDT | 123.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 7 | 214 | 0.00% |
| ALB240426P00124000 | 2024-04-22 1:21PM EDT | 124.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 0.00% |
| ALB240426P00125000 | 2024-04-22 12:29PM EDT | 125.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| ALB240426P00126000 | 2024-04-22 1:43PM EDT | 126.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 4 | 223 | 0.00% |
| ALB240426P00127000 | 2024-04-22 10:44AM EDT | 127.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| ALB240426P00128000 | 2024-04-18 10:12AM EDT | 128.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ALB240426P00129000 | 2024-04-19 3:00PM EDT | 129.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ALB240426P00130000 | 2024-04-19 10:29AM EDT | 130.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| ALB240426P00131000 | 2024-04-16 12:28PM EDT | 131.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ALB240426P00132000 | 2024-04-17 9:38AM EDT | 132.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240426P00133000 | 2024-04-17 9:46AM EDT | 133.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240426P00134000 | 2024-04-15 10:38AM EDT | 134.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240426P00135000 | 2024-04-18 9:55AM EDT | 135.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240426P00136000 | 2024-03-12 9:52AM EDT | 136.00 | 16.01 | 11.35 | 12.10 | 0.00 | - | - | 10 | 0.00% |
| ALB240426P00137000 | 2024-04-12 9:40AM EDT | 137.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240426P00140000 | 2024-04-08 9:30AM EDT | 140.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240426P00145000 | 2024-04-11 12:10PM EDT | 145.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240426P00150000 | 2024-04-17 2:06PM EDT | 150.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 18 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.