Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.096,35 -79,65 (-0,12%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00100000 | 2024-06-14 2:22PM EDT | 2024-06-21 | 4.80 | 4.30 | 4.55 | -9.70 | -66.90% | 21 | 96 | 46.07% |
| ALB240705C00100000 | 2024-06-06 2:07PM EDT | 2024-07-05 | 6.35 | 5.05 | 7.85 | -11.92 | -65.24% | 13 | 5 | 62.48% |
| ALB240712C00100000 | 2024-06-07 2:57PM EDT | 2024-07-12 | 15.61 | 6.40 | 7.95 | 0.00 | - | 2 | 2 | 54.69% |
| ALB240719C00100000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 7.60 | 7.50 | 7.70 | -2.90 | -27.62% | 395 | 800 | 46.66% |
| ALB240726C00100000 | 2024-06-11 11:23AM EDT | 2024-07-26 | 16.00 | 7.25 | 9.10 | 0.00 | - | 1 | 2 | 53.06% |
| ALB240816C00100000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 10.60 | 10.00 | 11.35 | -3.70 | -25.87% | 6 | 12 | 52.76% |
| ALB240920C00100000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 12.50 | 12.20 | 13.15 | -2.50 | -16.67% | 23 | 42 | 51.90% |
| ALB241220C00100000 | 2024-06-14 1:45PM EDT | 2024-12-20 | 17.00 | 16.40 | 17.10 | -2.35 | -12.14% | 20 | 63 | 51.53% |
| ALB250117C00100000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 17.70 | 17.25 | 18.70 | -2.85 | -13.87% | 36 | 235 | 52.09% |
| ALB250321C00100000 | 2024-06-14 3:52PM EDT | 2025-03-21 | 20.00 | 19.80 | 21.40 | -12.00 | -37.50% | 12 | 3 | 53.43% |
| ALB250620C00100000 | 2024-06-14 2:55PM EDT | 2025-06-20 | 23.00 | 22.55 | 24.70 | -3.00 | -11.54% | 9 | 23 | 54.05% |
| ALB260116C00100000 | 2024-06-14 11:16AM EDT | 2026-01-16 | 28.37 | 27.65 | 29.25 | -2.43 | -7.89% | 8 | 129 | 53.06% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00100000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.84 | 0.74 | 0.86 | +0.59 | +236.00% | 335 | 3,824 | 41.90% |
| ALB240628P00100000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 1.69 | 1.44 | 1.77 | +1.00 | +144.93% | 126 | 99 | 42.11% |
| ALB240705P00100000 | 2024-06-14 2:33PM EDT | 2024-07-05 | 2.06 | 2.15 | 2.33 | +0.88 | +74.58% | 171 | 146 | 40.36% |
| ALB240712P00100000 | 2024-06-14 3:27PM EDT | 2024-07-12 | 2.60 | 2.69 | 3.15 | +0.93 | +55.69% | 38 | 83 | 42.58% |
| ALB240719P00100000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 3.55 | 3.40 | 3.60 | +1.47 | +70.67% | 210 | 381 | 41.74% |
| ALB240726P00100000 | 2024-06-14 1:56PM EDT | 2024-07-26 | 4.00 | 3.85 | 4.35 | +1.60 | +66.67% | 7 | 127 | 43.71% |
| ALB240802P00100000 | 2024-06-14 3:00PM EDT | 2024-08-02 | 4.74 | 2.75 | 5.45 | +1.40 | +41.92% | 2 | 2 | 48.07% |
| ALB240816P00100000 | 2024-06-14 2:51PM EDT | 2024-08-16 | 5.91 | 5.90 | 6.10 | +1.46 | +32.81% | 153 | 667 | 46.28% |
| ALB240920P00100000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 7.70 | 7.55 | 7.75 | +1.50 | +24.19% | 364 | 1,870 | 45.03% |
| ALB241018P00100000 | 2024-06-14 3:14PM EDT | 2024-10-18 | 8.60 | 8.55 | 8.80 | +1.60 | +22.86% | 41 | 67 | 44.17% |
| ALB241220P00100000 | 2024-06-14 3:35PM EDT | 2024-12-20 | 11.05 | 11.00 | 11.25 | +1.66 | +17.68% | 16 | 181 | 44.58% |
| ALB250117P00100000 | 2024-06-14 2:40PM EDT | 2025-01-17 | 11.74 | 11.70 | 12.00 | +1.54 | +15.10% | 44 | 1,544 | 44.04% |
| ALB250321P00100000 | 2024-06-10 3:50PM EDT | 2025-03-21 | 13.50 | 12.65 | 13.60 | +3.35 | +33.00% | 2 | 775 | 43.36% |
| ALB250620P00100000 | 2024-06-14 11:01AM EDT | 2025-06-20 | 15.15 | 14.90 | 17.30 | +1.23 | +8.84% | 4 | 632 | 46.95% |
| ALB260116P00100000 | 2024-06-14 1:52PM EDT | 2026-01-16 | 18.97 | 18.75 | 20.35 | +2.47 | +14.97% | 22 | 383 | 43.68% |
© 2024 Yahoo. Todos os direitos reservados.