La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 907,98 +92,06 (+0,24 %) EUR/USD
1,0675 +0,0002 (+0,02 %) Gold future
2 313,80 +10,90 (+0,47 %) Bitcoin EUR
53 250,96 -3 312,05 (-5,86 %)
Albemarle Corporation (ALB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:12PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00090000 | 2024-04-24 11:29AM EDT | 90.00 | 23.48 | 27.15 | 30.00 | 0.00 | - | - | 1 | 258.20% |
| ALB240503C00100000 | 2024-04-24 9:48AM EDT | 100.00 | 15.50 | 17.35 | 19.45 | 0.00 | - | 1 | 2 | 156.45% |
| ALB240503C00102000 | 2024-04-26 1:18PM EDT | 102.00 | 16.10 | 16.15 | 17.05 | 0.00 | - | 1 | 7 | 64.06% |
| ALB240503C00103000 | 2024-04-26 2:11PM EDT | 103.00 | 15.12 | 15.15 | 16.85 | 0.00 | - | 5 | 5 | 111.23% |
| ALB240503C00105000 | 2024-04-29 3:56PM EDT | 105.00 | 20.88 | 13.35 | 14.50 | 0.00 | - | 2 | 6 | 94.53% |
| ALB240503C00106000 | 2024-04-22 11:03AM EDT | 106.00 | 8.30 | 12.35 | 13.55 | 0.00 | - | - | 1 | 90.43% |
| ALB240503C00107000 | 2024-04-26 9:42AM EDT | 107.00 | 11.49 | 11.50 | 13.00 | 0.00 | - | 1 | 1 | 100.29% |
| ALB240503C00108000 | 2024-04-25 12:16PM EDT | 108.00 | 7.80 | 10.95 | 11.60 | 0.00 | - | - | 8 | 94.92% |
| ALB240503C00109000 | 2024-05-01 10:16AM EDT | 109.00 | 12.52 | 9.90 | 11.15 | +5.30 | +73.41% | 1 | 4 | 98.34% |
| ALB240503C00110000 | 2024-05-01 11:42AM EDT | 110.00 | 9.10 | 9.15 | 10.20 | -2.12 | -18.89% | 12 | 86 | 96.68% |
| ALB240503C00111000 | 2024-04-30 3:33PM EDT | 111.00 | 10.03 | 8.25 | 8.80 | 0.00 | - | 1 | 67 | 84.23% |
| ALB240503C00112000 | 2024-05-01 11:46AM EDT | 112.00 | 7.50 | 7.80 | 8.05 | -4.50 | -37.50% | 1 | 17 | 89.84% |
| ALB240503C00113000 | 2024-05-01 12:52PM EDT | 113.00 | 7.10 | 6.80 | 7.30 | -2.90 | -29.00% | 3 | 40 | 85.60% |
| ALB240503C00114000 | 2024-05-01 12:30PM EDT | 114.00 | 6.30 | 5.90 | 6.55 | -1.70 | -21.25% | 4 | 173 | 82.23% |
| ALB240503C00115000 | 2024-05-01 11:13AM EDT | 115.00 | 5.78 | 5.70 | 5.95 | -1.54 | -21.04% | 11 | 262 | 89.06% |
| ALB240503C00116000 | 2024-05-01 12:27PM EDT | 116.00 | 5.07 | 5.05 | 5.30 | -1.53 | -23.18% | 3 | 169 | 88.13% |
| ALB240503C00117000 | 2024-04-30 10:25AM EDT | 117.00 | 6.47 | 4.55 | 4.70 | 0.00 | - | 11 | 73 | 88.67% |
| ALB240503C00118000 | 2024-05-01 12:56PM EDT | 118.00 | 4.15 | 4.00 | 4.15 | -0.90 | -17.82% | 27 | 150 | 88.18% |
| ALB240503C00119000 | 2024-05-01 12:54PM EDT | 119.00 | 3.55 | 3.50 | 3.65 | -1.15 | -24.47% | 19 | 91 | 87.94% |
| ALB240503C00120000 | 2024-05-01 12:57PM EDT | 120.00 | 3.13 | 3.05 | 3.20 | -1.25 | -28.54% | 68 | 360 | 87.84% |
| ALB240503C00121000 | 2024-05-01 12:21PM EDT | 121.00 | 2.67 | 2.74 | 2.79 | -1.02 | -27.64% | 30 | 124 | 88.92% |
| ALB240503C00122000 | 2024-05-01 12:42PM EDT | 122.00 | 2.30 | 2.35 | 2.45 | -0.91 | -28.35% | 36 | 358 | 88.96% |
| ALB240503C00123000 | 2024-05-01 12:39PM EDT | 123.00 | 2.03 | 1.96 | 2.08 | -0.87 | -30.00% | 89 | 264 | 87.65% |
| ALB240503C00124000 | 2024-05-01 11:09AM EDT | 124.00 | 1.70 | 1.64 | 1.78 | -0.80 | -32.00% | 22 | 126 | 87.16% |
| ALB240503C00125000 | 2024-05-01 12:55PM EDT | 125.00 | 1.49 | 1.43 | 1.52 | -0.60 | -28.71% | 703 | 639 | 87.74% |
| ALB240503C00126000 | 2024-05-01 11:35AM EDT | 126.00 | 1.16 | 1.14 | 1.29 | -0.76 | -39.58% | 33 | 178 | 86.72% |
| ALB240503C00127000 | 2024-05-01 12:53PM EDT | 127.00 | 1.05 | 1.00 | 1.10 | -0.52 | -33.12% | 58 | 417 | 87.70% |
| ALB240503C00128000 | 2024-05-01 12:13PM EDT | 128.00 | 1.06 | 0.85 | 0.92 | -0.25 | -19.08% | 66 | 392 | 87.89% |
| ALB240503C00129000 | 2024-05-01 11:36AM EDT | 129.00 | 0.70 | 0.73 | 0.77 | -0.41 | -36.94% | 82 | 148 | 88.38% |
| ALB240503C00130000 | 2024-05-01 12:54PM EDT | 130.00 | 0.59 | 0.59 | 0.65 | -0.29 | -32.95% | 730 | 2,051 | 88.28% |
| ALB240503C00131000 | 2024-05-01 10:23AM EDT | 131.00 | 0.60 | 0.48 | 0.53 | -0.20 | -25.00% | 9 | 138 | 87.99% |
| ALB240503C00132000 | 2024-05-01 11:45AM EDT | 132.00 | 0.37 | 0.41 | 0.45 | -0.25 | -40.32% | 61 | 236 | 88.87% |
| ALB240503C00133000 | 2024-05-01 11:34AM EDT | 133.00 | 0.32 | 0.34 | 0.39 | -0.16 | -33.33% | 229 | 270 | 89.65% |
| ALB240503C00134000 | 2024-05-01 11:04AM EDT | 134.00 | 0.33 | 0.28 | 0.32 | -0.04 | -10.81% | 620 | 101 | 89.84% |
| ALB240503C00135000 | 2024-05-01 12:52PM EDT | 135.00 | 0.26 | 0.23 | 0.27 | -0.05 | -16.13% | 142 | 645 | 90.23% |
| ALB240503C00136000 | 2024-05-01 11:04AM EDT | 136.00 | 0.23 | 0.18 | 0.23 | -0.07 | -23.33% | 74 | 136 | 90.43% |
| ALB240503C00137000 | 2024-05-01 11:40AM EDT | 137.00 | 0.17 | 0.07 | 0.21 | -0.08 | -32.00% | 11 | 99 | 87.89% |
| ALB240503C00138000 | 2024-04-30 12:52PM EDT | 138.00 | 0.28 | 0.02 | 0.28 | +0.08 | +40.00% | 1 | 72 | 92.58% |
| ALB240503C00139000 | 2024-05-01 11:17AM EDT | 139.00 | 0.10 | 0.04 | 0.17 | -0.22 | -68.75% | 2 | 152 | 90.23% |
| ALB240503C00140000 | 2024-05-01 12:45PM EDT | 140.00 | 0.10 | 0.10 | 0.17 | -0.04 | -28.57% | 23 | 337 | 97.66% |
| ALB240503C00141000 | 2024-04-29 3:42PM EDT | 141.00 | 0.41 | 0.05 | 0.60 | 0.00 | - | 70 | 82 | 119.34% |
| ALB240503C00142000 | 2024-05-01 10:30AM EDT | 142.00 | 0.10 | 0.02 | 0.10 | -0.24 | -70.59% | 21 | 37 | 92.19% |
| ALB240503C00143000 | 2024-04-29 3:35PM EDT | 143.00 | 0.31 | 0.04 | 0.75 | 0.00 | - | 20 | 41 | 132.13% |
| ALB240503C00144000 | 2024-04-29 2:09PM EDT | 144.00 | 0.24 | 0.03 | 1.30 | 0.00 | - | 21 | 21 | 153.03% |
| ALB240503C00145000 | 2024-05-01 11:52AM EDT | 145.00 | 0.05 | 0.04 | 0.18 | -0.02 | -28.57% | 11 | 105 | 110.55% |
| ALB240503C00147000 | 2024-04-30 9:30AM EDT | 147.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 115.23% |
| ALB240503C00150000 | 2024-04-30 3:31PM EDT | 150.00 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 1 | 180 | 101.56% |
| ALB240503C00155000 | 2024-04-30 3:38PM EDT | 155.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 61 | 175 | 118.75% |
| ALB240503C00160000 | 2024-04-29 11:36AM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 34 | 139.06% |
| ALB240503C00165000 | 2024-04-29 11:36AM EDT | 165.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 24 | 162.50% |
| ALB240503C00170000 | 2024-04-16 11:25AM EDT | 170.00 | 0.43 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 146.88% |
| ALB240503C00175000 | 2024-04-19 10:44AM EDT | 175.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 160.94% |
| ALB240503C00180000 | 2024-04-17 11:02AM EDT | 180.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 12 | 29 | 175.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503P00075000 | 2024-04-23 11:54AM EDT | 75.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 292.58% |
| ALB240503P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 39 | 59 | 182.03% |
| ALB240503P00083000 | 2024-04-26 11:18AM EDT | 83.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 1 | 2 | 231.64% |
| ALB240503P00085000 | 2024-04-22 9:30AM EDT | 85.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 137.50% |
| ALB240503P00086000 | 2024-04-23 9:30AM EDT | 86.00 | 0.22 | 0.00 | 0.74 | 0.00 | - | - | 7 | 210.94% |
| ALB240503P00087000 | 2024-04-23 9:30AM EDT | 87.00 | 0.12 | 0.00 | 1.12 | 0.00 | - | - | 6 | 223.24% |
| ALB240503P00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | - | 6 | 222.85% |
| ALB240503P00089000 | 2024-04-25 2:32PM EDT | 89.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | - | 6 | 173.44% |
| ALB240503P00090000 | 2024-04-26 1:05PM EDT | 90.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 24 | 60 | 168.36% |
| ALB240503P00091000 | 2024-04-25 2:30PM EDT | 91.00 | 0.15 | 0.00 | 0.46 | 0.00 | - | - | 12 | 163.87% |
| ALB240503P00092000 | 2024-04-25 1:47PM EDT | 92.00 | 0.20 | 0.00 | 0.47 | 0.00 | - | - | 16 | 158.79% |
| ALB240503P00093000 | 2024-04-26 11:59AM EDT | 93.00 | 0.12 | 0.00 | 1.12 | 0.00 | - | 6 | 22 | 183.59% |
| ALB240503P00094000 | 2024-04-26 9:30AM EDT | 94.00 | 0.12 | 0.00 | 0.62 | 0.00 | - | 4 | 22 | 155.66% |
| ALB240503P00095000 | 2024-04-30 11:55AM EDT | 95.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 211 | 101.56% |
| ALB240503P00096000 | 2024-04-30 3:00PM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 96.88% |
| ALB240503P00097000 | 2024-05-01 12:38PM EDT | 97.00 | 0.06 | 0.00 | 0.06 | +0.04 | +200.00% | 20 | 9 | 94.53% |
| ALB240503P00098000 | 2024-04-29 10:40AM EDT | 98.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 23 | 24 | 92.19% |
| ALB240503P00099000 | 2024-04-29 9:32AM EDT | 99.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 3 | 15 | 118.16% |
| ALB240503P00100000 | 2024-05-01 12:52PM EDT | 100.00 | 0.10 | 0.01 | 0.10 | +0.05 | +100.00% | 57 | 437 | 89.06% |
| ALB240503P00101000 | 2024-04-30 2:55PM EDT | 101.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 11 | 45 | 100.98% |
| ALB240503P00102000 | 2024-05-01 12:35PM EDT | 102.00 | 0.10 | 0.10 | 1.23 | +0.04 | +66.67% | 8 | 31 | 132.72% |
| ALB240503P00103000 | 2024-04-30 3:19PM EDT | 103.00 | 0.05 | 0.05 | 1.14 | -0.10 | -66.67% | 5 | 42 | 122.46% |
| ALB240503P00104000 | 2024-05-01 12:44PM EDT | 104.00 | 0.22 | 0.19 | 0.24 | +0.09 | +69.23% | 220 | 37 | 90.82% |
| ALB240503P00105000 | 2024-05-01 12:31PM EDT | 105.00 | 0.29 | 0.26 | 0.30 | +0.10 | +52.63% | 138 | 321 | 90.63% |
| ALB240503P00106000 | 2024-05-01 12:34PM EDT | 106.00 | 0.36 | 0.30 | 0.37 | +0.12 | +50.00% | 327 | 143 | 88.77% |
| ALB240503P00107000 | 2024-05-01 11:33AM EDT | 107.00 | 0.51 | 0.41 | 0.49 | +0.18 | +54.55% | 129 | 81 | 89.75% |
| ALB240503P00108000 | 2024-05-01 12:54PM EDT | 108.00 | 0.55 | 0.53 | 0.59 | +0.10 | +22.22% | 230 | 48 | 89.16% |
| ALB240503P00109000 | 2024-05-01 12:00PM EDT | 109.00 | 0.75 | 0.66 | 0.73 | +0.22 | +41.51% | 115 | 140 | 88.77% |
| ALB240503P00110000 | 2024-05-01 12:42PM EDT | 110.00 | 0.89 | 0.82 | 0.92 | +0.23 | +34.85% | 87 | 349 | 88.92% |
| ALB240503P00111000 | 2024-05-01 12:02PM EDT | 111.00 | 1.17 | 1.02 | 1.22 | +0.33 | +39.29% | 31 | 67 | 90.53% |
| ALB240503P00112000 | 2024-05-01 12:15PM EDT | 112.00 | 1.34 | 1.25 | 1.36 | +0.34 | +34.00% | 25 | 258 | 88.87% |
| ALB240503P00113000 | 2024-05-01 12:03PM EDT | 113.00 | 1.78 | 1.51 | 1.61 | +0.48 | +36.92% | 19 | 244 | 88.48% |
| ALB240503P00114000 | 2024-05-01 12:33PM EDT | 114.00 | 2.00 | 1.82 | 1.99 | +0.40 | +25.00% | 19 | 650 | 89.50% |
| ALB240503P00115000 | 2024-05-01 12:32PM EDT | 115.00 | 2.35 | 2.14 | 2.39 | +0.50 | +27.03% | 92 | 560 | 89.80% |
| ALB240503P00116000 | 2024-05-01 12:50PM EDT | 116.00 | 2.69 | 2.51 | 2.63 | +0.39 | +16.96% | 10 | 243 | 87.79% |
| ALB240503P00117000 | 2024-05-01 12:38PM EDT | 117.00 | 3.10 | 2.99 | 3.05 | +0.53 | +20.62% | 24 | 563 | 88.33% |
| ALB240503P00118000 | 2024-05-01 12:42PM EDT | 118.00 | 3.55 | 3.45 | 3.55 | +0.55 | +18.33% | 14 | 183 | 88.53% |
| ALB240503P00119000 | 2024-05-01 12:38PM EDT | 119.00 | 4.14 | 3.95 | 4.05 | +0.60 | +16.95% | 14 | 129 | 88.28% |
| ALB240503P00120000 | 2024-05-01 12:14PM EDT | 120.00 | 4.61 | 4.45 | 4.65 | +0.93 | +25.27% | 60 | 618 | 88.18% |
| ALB240503P00121000 | 2024-05-01 11:38AM EDT | 121.00 | 5.38 | 5.00 | 5.40 | +0.83 | +18.24% | 5 | 380 | 89.50% |
| ALB240503P00122000 | 2024-05-01 12:15PM EDT | 122.00 | 5.85 | 5.60 | 5.85 | +1.10 | +23.16% | 29 | 344 | 86.87% |
| ALB240503P00123000 | 2024-05-01 10:58AM EDT | 123.00 | 6.20 | 5.65 | 6.55 | +0.63 | +11.31% | 6 | 97 | 79.15% |
| ALB240503P00124000 | 2024-05-01 9:58AM EDT | 124.00 | 5.25 | 7.05 | 7.30 | -0.41 | -7.24% | 2 | 93 | 88.57% |
| ALB240503P00125000 | 2024-05-01 11:38AM EDT | 125.00 | 8.00 | 7.75 | 8.15 | +1.21 | +17.82% | 36 | 238 | 89.55% |
| ALB240503P00126000 | 2024-04-30 11:50AM EDT | 126.00 | 7.25 | 8.55 | 8.85 | 0.00 | - | 6 | 165 | 88.96% |
| ALB240503P00127000 | 2024-04-30 10:29AM EDT | 127.00 | 8.10 | 9.20 | 10.00 | 0.00 | - | 12 | 84 | 92.19% |
| ALB240503P00128000 | 2024-04-29 1:33PM EDT | 128.00 | 5.83 | 10.15 | 10.90 | 0.00 | - | 101 | 66 | 95.75% |
| ALB240503P00129000 | 2024-04-29 12:35PM EDT | 129.00 | 6.30 | 10.95 | 11.50 | 0.00 | - | 8 | 26 | 90.87% |
| ALB240503P00130000 | 2024-04-30 2:55PM EDT | 130.00 | 10.70 | 11.80 | 12.30 | 0.00 | - | 7 | 58 | 89.16% |
| ALB240503P00131000 | 2024-04-29 11:10AM EDT | 131.00 | 8.25 | 12.70 | 13.15 | 0.00 | - | 10 | 16 | 88.48% |
| ALB240503P00132000 | 2024-04-30 9:52AM EDT | 132.00 | 9.80 | 13.30 | 14.30 | 0.00 | - | 1 | 18 | 86.62% |
| ALB240503P00133000 | 2024-04-11 10:36AM EDT | 133.00 | 11.35 | 14.40 | 15.40 | 0.00 | - | 2 | 12 | 96.58% |
| ALB240503P00134000 | 2024-04-11 9:58AM EDT | 134.00 | 11.10 | 15.35 | 16.25 | 0.00 | - | 1 | 24 | 95.51% |
| ALB240503P00135000 | 2024-04-12 11:30AM EDT | 135.00 | 13.17 | 16.25 | 17.20 | 0.00 | - | 9 | 18 | 94.92% |
| ALB240503P00136000 | 2024-04-10 9:56AM EDT | 136.00 | 11.15 | 17.35 | 18.15 | 0.00 | - | 1 | 2 | 100.78% |
| ALB240503P00138000 | 2024-03-28 3:57PM EDT | 138.00 | 11.55 | 20.85 | 22.00 | 0.00 | - | 1 | 1 | 181.05% |
| ALB240503P00139000 | 2024-04-08 1:22PM EDT | 139.00 | 12.25 | 19.40 | 21.40 | 0.00 | - | 6 | 12 | 147.66% |
| ALB240503P00140000 | 2024-04-30 2:59PM EDT | 140.00 | 20.00 | 20.45 | 22.50 | 0.00 | - | 4 | 10 | 87.11% |
