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
62.875,84 +3.135,18 (+5,25%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:120.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00120000 | 2024-05-03 1:06PM EDT | 2024-05-10 | 8.70 | 7.65 | 9.60 | +2.40 | +38.10% | 24 | 91 | 64.50% |
| ALB240517C00120000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 9.98 | 9.05 | 10.65 | +1.61 | +19.24% | 74 | 1,127 | 58.96% |
| ALB240524C00120000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 10.95 | 10.50 | 11.45 | +4.10 | +59.85% | 1 | 57 | 51.32% |
| ALB240531C00120000 | 2024-05-03 11:28AM EDT | 2024-05-31 | 11.53 | 11.05 | 11.95 | +3.96 | +52.31% | 1 | 28 | 52.48% |
| ALB240607C00120000 | 2024-05-02 2:11PM EDT | 2024-06-07 | 11.50 | 11.30 | 12.95 | 0.00 | - | 1 | 11 | 54.09% |
| ALB240621C00120000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 13.58 | 12.55 | 13.55 | +1.20 | +9.69% | 97 | 1,499 | 49.28% |
| ALB240920C00120000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 20.05 | 19.75 | 20.30 | +1.80 | +9.86% | 17 | 451 | 51.26% |
| ALB241220C00120000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 21.33 | 24.05 | 25.70 | 0.00 | - | 1 | 51 | 52.64% |
| ALB250117C00120000 | 2024-05-02 2:25PM EDT | 2025-01-17 | 24.70 | 25.20 | 27.15 | 0.00 | - | 24 | 296 | 52.95% |
| ALB250321C00120000 | 2024-05-03 10:55AM EDT | 2025-03-21 | 30.20 | 28.00 | 30.10 | +2.60 | +9.42% | 1 | 25 | 53.91% |
| ALB250620C00120000 | 2024-04-29 3:28PM EDT | 2025-06-20 | 30.00 | 30.75 | 33.05 | 0.00 | - | 1 | 4 | 53.26% |
| ALB260116C00120000 | 2024-05-03 10:18AM EDT | 2026-01-16 | 39.02 | 37.55 | 38.95 | +3.12 | +8.69% | 2 | 170 | 53.75% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00120000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.58 | 0.51 | 0.65 | -1.25 | -68.31% | 83 | 136 | 46.58% |
| ALB240517P00120000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 1.44 | 1.37 | 1.51 | -1.66 | -53.55% | 95 | 1,543 | 45.75% |
| ALB240524P00120000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 2.10 | 2.07 | 2.49 | -1.20 | -36.36% | 148 | 160 | 47.55% |
| ALB240531P00120000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 2.75 | 2.58 | 2.95 | -2.25 | -45.00% | 20 | 15 | 45.08% |
| ALB240621P00120000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 4.65 | 4.55 | 4.75 | -1.81 | -28.02% | 125 | 1,898 | 45.12% |
| ALB240920P00120000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 10.05 | 9.95 | 10.75 | -1.60 | -13.73% | 45 | 1,022 | 47.30% |
| ALB241220P00120000 | 2024-05-02 11:56AM EDT | 2024-12-20 | 15.10 | 13.20 | 14.25 | 0.00 | - | 1 | 33 | 46.03% |
| ALB250117P00120000 | 2024-05-01 2:43PM EDT | 2025-01-17 | 14.10 | 14.20 | 14.85 | -3.67 | -20.65% | 2 | 2,999 | 44.96% |
| ALB250321P00120000 | 2024-04-10 10:00AM EDT | 2025-03-21 | 17.98 | 15.65 | 17.25 | 0.00 | - | 3 | 4 | 45.67% |
| ALB250620P00120000 | 2024-04-30 1:22PM EDT | 2025-06-20 | 22.00 | 17.30 | 20.05 | 0.00 | - | 1 | 19 | 45.85% |
| ALB260116P00120000 | 2024-05-03 11:39AM EDT | 2026-01-16 | 23.10 | 21.90 | 23.65 | -4.10 | -15.07% | 1 | 90 | 43.15% |
© 2024 Yahoo. Todos os direitos reservados.