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
66.145,27 -28,01 (-0,04%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00130000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 35 | 2,306 | 83.59% |
| ALB240628C00130000 | 2024-06-14 12:43PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.19 | -0.04 | -28.57% | 2 | 38 | 61.04% |
| ALB240705C00130000 | 2024-06-14 11:36AM EDT | 2024-07-05 | 0.15 | 0.06 | 0.65 | -0.23 | -60.53% | 10 | 82 | 59.86% |
| ALB240712C00130000 | 2024-06-13 1:42PM EDT | 2024-07-12 | 0.25 | 0.10 | 0.47 | -0.17 | -40.48% | 5 | 47 | 54.69% |
| ALB240719C00130000 | 2024-06-14 3:27PM EDT | 2024-07-19 | 0.39 | 0.18 | 0.43 | -0.23 | -37.10% | 52 | 806 | 47.80% |
| ALB240726C00130000 | 2024-06-14 1:53PM EDT | 2024-07-26 | 0.57 | 0.40 | 0.77 | -0.65 | -53.28% | 1 | 18 | 49.90% |
| ALB240816C00130000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 1.60 | 1.47 | 1.70 | -0.65 | -28.89% | 130 | 195 | 50.81% |
| ALB240920C00130000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 2.85 | 2.74 | 3.20 | -0.77 | -21.27% | 327 | 574 | 50.77% |
| ALB241018C00130000 | 2024-06-14 2:08PM EDT | 2024-10-18 | 4.00 | 2.54 | 4.05 | -0.70 | -14.89% | 16 | 32 | 49.19% |
| ALB241220C00130000 | 2024-06-14 12:44PM EDT | 2024-12-20 | 6.58 | 6.25 | 6.60 | -1.03 | -13.53% | 7 | 232 | 50.10% |
| ALB250117C00130000 | 2024-06-14 12:29PM EDT | 2025-01-17 | 7.20 | 7.15 | 7.40 | -1.40 | -16.28% | 10 | 469 | 49.50% |
| ALB250321C00130000 | 2024-06-14 3:06PM EDT | 2025-03-21 | 9.40 | 9.00 | 9.50 | -1.50 | -13.76% | 8 | 167 | 49.75% |
| ALB250620C00130000 | 2024-06-14 2:34PM EDT | 2025-06-20 | 12.39 | 11.55 | 13.15 | -1.36 | -9.89% | 1 | 69 | 50.28% |
| ALB260116C00130000 | 2024-06-14 10:11AM EDT | 2026-01-16 | 17.80 | 16.95 | 17.65 | -1.50 | -7.77% | 4 | 72 | 50.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00130000 | 2024-06-14 3:16PM EDT | 2024-06-21 | 26.25 | 24.80 | 27.50 | +3.80 | +16.93% | 16 | 2,092 | 140.04% |
| ALB240628P00130000 | 2024-06-13 3:33PM EDT | 2024-06-28 | 22.47 | 24.55 | 28.35 | 0.00 | - | 1 | 29 | 114.26% |
| ALB240705P00130000 | 2024-06-11 1:44PM EDT | 2024-07-05 | 17.11 | 24.80 | 27.60 | 0.00 | - | 10 | 10 | 78.76% |
| ALB240712P00130000 | 2024-06-13 2:12PM EDT | 2024-07-12 | 22.23 | 24.65 | 28.30 | 0.00 | - | 10 | 40 | 78.56% |
| ALB240719P00130000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 26.90 | 25.10 | 26.95 | +4.24 | +18.71% | 12 | 238 | 48.54% |
| ALB240816P00130000 | 2024-06-13 2:12PM EDT | 2024-08-16 | 23.18 | 26.25 | 27.50 | 0.00 | - | 16 | 347 | 43.60% |
| ALB240920P00130000 | 2024-06-13 11:22AM EDT | 2024-09-20 | 23.27 | 27.10 | 28.90 | 0.00 | - | 2 | 5,251 | 45.70% |
| ALB241220P00130000 | 2024-06-07 10:35AM EDT | 2024-12-20 | 22.47 | 29.90 | 32.00 | 0.00 | - | 2 | 167 | 45.98% |
| ALB250117P00130000 | 2024-06-14 11:45AM EDT | 2025-01-17 | 30.03 | 30.20 | 32.90 | +2.13 | +7.63% | 4 | 1,891 | 46.10% |
| ALB250321P00130000 | 2024-06-13 11:09AM EDT | 2025-03-21 | 28.45 | 31.30 | 32.65 | 0.00 | - | 1 | 211 | 39.80% |
| ALB250620P00130000 | 2024-06-13 11:31AM EDT | 2025-06-20 | 34.05 | 33.15 | 35.00 | +3.55 | +11.64% | 2 | 4,221 | 40.72% |
| ALB260116P00130000 | 2024-06-06 9:55AM EDT | 2026-01-16 | 31.45 | 36.20 | 38.15 | 0.00 | - | 10 | 196 | 38.84% |
© 2024 Yahoo. Todos os direitos reservados.