Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.971,91 +3.816,81 (+6,45%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:115.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00115000 | 2024-05-03 1:17PM EDT | 2024-05-03 | 13.10 | 12.00 | 14.30 | +1.60 | +13.91% | 12 | 241 | 101.56% |
| ALB240510C00115000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 13.55 | 12.90 | 15.25 | +5.88 | +76.66% | 3 | 60 | 70.17% |
| ALB240517C00115000 | 2024-05-03 10:36AM EDT | 2024-05-17 | 14.37 | 12.45 | 14.95 | +1.72 | +13.60% | 2 | 800 | 64.89% |
| ALB240524C00115000 | 2024-05-03 1:17PM EDT | 2024-05-24 | 14.10 | 14.15 | 15.30 | +2.10 | +17.50% | 1 | 5 | 50.88% |
| ALB240531C00115000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 12.99 | 14.95 | 16.00 | 0.00 | - | 2 | 15 | 51.88% |
| ALB240607C00115000 | 2024-05-03 11:53AM EDT | 2024-06-07 | 15.68 | 15.55 | 16.65 | +6.29 | +66.99% | 3 | 3 | 51.83% |
| ALB240621C00115000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 16.85 | 15.75 | 17.75 | +1.20 | +7.67% | 42 | 869 | 54.99% |
| ALB240920C00115000 | 2024-05-03 11:08AM EDT | 2024-09-20 | 24.19 | 22.75 | 23.65 | +2.14 | +9.71% | 3 | 382 | 52.67% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 19.05 | 27.10 | 28.40 | 0.00 | - | - | 18 | 53.57% |
| ALB250117C00115000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 28.20 | 28.20 | 29.45 | +3.20 | +12.80% | 4 | 233 | 53.38% |
| ALB250321C00115000 | 2024-04-22 12:43PM EDT | 2025-03-21 | 22.20 | 30.20 | 32.55 | 0.00 | - | - | 24 | 53.80% |
| ALB250620C00115000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 31.25 | 33.90 | 35.85 | 0.00 | - | 1 | 10 | 54.70% |
| ALB260116C00115000 | 2024-05-03 10:16AM EDT | 2026-01-16 | 41.25 | 39.75 | 41.50 | +3.25 | +8.55% | 4 | 84 | 54.26% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503P00115000 | 2024-05-03 3:16PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.51 | -0.04 | -57.14% | 220 | 1,070 | 137.31% |
| ALB240510P00115000 | 2024-05-03 2:16PM EDT | 2024-05-10 | 0.18 | 0.12 | 0.49 | -0.52 | -74.29% | 26 | 88 | 50.59% |
| ALB240517P00115000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.70 | -0.90 | -60.00% | 61 | 1,682 | 46.14% |
| ALB240524P00115000 | 2024-05-03 11:10AM EDT | 2024-05-24 | 1.22 | 1.09 | 1.36 | -0.64 | -34.41% | 130 | 40 | 47.56% |
| ALB240531P00115000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 1.65 | 1.11 | 1.78 | -1.40 | -45.90% | 9 | 168 | 45.95% |
| ALB240607P00115000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 2.10 | 1.94 | 2.53 | -0.80 | -27.59% | 5 | 26 | 47.90% |
| ALB240621P00115000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 3.10 | 3.05 | 3.20 | -1.35 | -30.34% | 84 | 2,384 | 45.37% |
| ALB240920P00115000 | 2024-05-03 3:10PM EDT | 2024-09-20 | 8.40 | 8.00 | 8.20 | -0.55 | -6.15% | 38 | 566 | 45.89% |
| ALB241220P00115000 | 2024-05-03 10:50AM EDT | 2024-12-20 | 11.10 | 11.20 | 12.00 | -4.45 | -28.62% | 4 | 26 | 46.33% |
| ALB250117P00115000 | 2024-05-02 2:12PM EDT | 2025-01-17 | 13.06 | 11.65 | 12.60 | 0.00 | - | 3 | 7,939 | 45.32% |
| ALB250321P00115000 | 2024-05-02 2:14PM EDT | 2025-03-21 | 14.90 | 13.55 | 14.35 | 0.00 | - | 4 | 14 | 44.73% |
| ALB250620P00115000 | 2024-04-29 1:58PM EDT | 2025-06-20 | 17.94 | 15.45 | 16.75 | 0.00 | - | 2 | 3 | 44.42% |
| ALB260116P00115000 | 2024-05-02 11:43AM EDT | 2026-01-16 | 21.90 | 19.50 | 21.15 | 0.00 | - | 3 | 60 | 43.54% |
© 2024 Yahoo. Todos os direitos reservados.