La bourse est fermée
Dow Jones
39 825,63 +267,52 (+0,68 %) Nasdaq
16 727,05 +215,87 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 062,17 +3 629,50 (+6,43 %)
Albemarle Corporation (ALB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00090000 | 2024-05-13 10:41AM EDT | 90.00 | 43.80 | 36.30 | 39.30 | 0.00 | - | 1 | 21 | 214.84% |
| ALB240517C00095000 | 2024-05-14 11:10AM EDT | 95.00 | 41.10 | 31.45 | 33.65 | 0.00 | - | 2 | 24 | 142.19% |
| ALB240517C00100000 | 2024-05-14 1:49PM EDT | 100.00 | 34.75 | 26.35 | 28.95 | 0.00 | - | 1 | 258 | 140.23% |
| ALB240517C00102000 | 2024-04-23 10:38AM EDT | 102.00 | 15.50 | 24.35 | 27.15 | 0.00 | - | - | 1 | 142.77% |
| ALB240517C00103000 | 2024-04-24 10:00AM EDT | 103.00 | 14.45 | 23.10 | 24.90 | 0.00 | - | - | 16 | 151.37% |
| ALB240517C00104000 | 2024-04-30 9:59AM EDT | 104.00 | 19.25 | 22.85 | 24.15 | 0.00 | - | 7 | 9 | 78.13% |
| ALB240517C00105000 | 2024-05-06 9:31AM EDT | 105.00 | 26.30 | 20.90 | 24.35 | 0.00 | - | 1 | 20 | 112.50% |
| ALB240517C00106000 | 2024-04-26 9:58AM EDT | 106.00 | 14.50 | 19.85 | 22.05 | 0.00 | - | 3 | 2 | 145.12% |
| ALB240517C00107000 | 2024-05-01 2:31PM EDT | 107.00 | 13.80 | 19.65 | 20.95 | 0.00 | - | 5 | 32 | 132.81% |
| ALB240517C00108000 | 2024-04-25 1:18PM EDT | 108.00 | 10.00 | 18.05 | 20.00 | 0.00 | - | - | 11 | 130.47% |
| ALB240517C00109000 | 2024-04-26 9:58AM EDT | 109.00 | 12.29 | 16.75 | 19.10 | 0.00 | - | 4 | 30 | 130.66% |
| ALB240517C00110000 | 2024-05-14 2:50PM EDT | 110.00 | 26.50 | 16.95 | 18.50 | 0.00 | - | 5 | 361 | 99.71% |
| ALB240517C00111000 | 2024-05-03 11:51AM EDT | 111.00 | 17.35 | 15.70 | 16.95 | 0.00 | - | 1 | 27 | 110.55% |
| ALB240517C00112000 | 2024-05-07 10:01AM EDT | 112.00 | 22.00 | 14.65 | 16.00 | 0.00 | - | 6 | 13 | 107.91% |
| ALB240517C00113000 | 2024-05-15 9:38AM EDT | 113.00 | 19.10 | 13.70 | 14.95 | +6.70 | +54.03% | 4 | 211 | 99.51% |
| ALB240517C00114000 | 2024-05-13 12:22PM EDT | 114.00 | 19.15 | 12.75 | 14.55 | 0.00 | - | 1 | 32 | 73.54% |
| ALB240517C00115000 | 2024-05-15 1:39PM EDT | 115.00 | 12.45 | 12.10 | 13.60 | -2.00 | -13.84% | 2 | 735 | 82.91% |
| ALB240517C00116000 | 2024-05-13 10:53AM EDT | 116.00 | 18.09 | 10.85 | 12.60 | 0.00 | - | 1 | 42 | 69.92% |
| ALB240517C00117000 | 2024-05-15 11:43AM EDT | 117.00 | 10.90 | 9.90 | 11.00 | -0.80 | -6.84% | 31 | 47 | 79.64% |
| ALB240517C00118000 | 2024-05-03 9:44AM EDT | 118.00 | 14.46 | 8.95 | 9.95 | +1.46 | +11.23% | 1 | 60 | 71.68% |
| ALB240517C00119000 | 2024-05-15 10:17AM EDT | 119.00 | 9.41 | 8.00 | 9.45 | -3.63 | -27.84% | 1 | 74 | 54.79% |
| ALB240517C00120000 | 2024-05-15 1:58PM EDT | 120.00 | 8.05 | 7.50 | 8.00 | -7.92 | -49.59% | 28 | 1,021 | 50.98% |
| ALB240517C00121000 | 2024-05-10 2:36PM EDT | 121.00 | 9.67 | 6.35 | 7.40 | 0.00 | - | 10 | 99 | 51.37% |
| ALB240517C00122000 | 2024-05-10 3:44PM EDT | 122.00 | 8.91 | 4.05 | 5.80 | 0.00 | - | 2 | 64 | 42.58% |
| ALB240517C00123000 | 2024-05-15 9:52AM EDT | 123.00 | 7.69 | 4.00 | 5.30 | -0.91 | -10.58% | 1 | 76 | 53.32% |
| ALB240517C00124000 | 2024-05-15 9:49AM EDT | 124.00 | 7.09 | 3.95 | 4.10 | -2.41 | -25.37% | 2 | 130 | 40.72% |
| ALB240517C00125000 | 2024-05-15 1:59PM EDT | 125.00 | 3.75 | 3.25 | 3.35 | -6.50 | -63.41% | 19 | 1,157 | 40.28% |
| ALB240517C00126000 | 2024-05-15 1:14PM EDT | 126.00 | 2.71 | 2.65 | 2.87 | -7.87 | -74.39% | 8 | 57 | 44.41% |
| ALB240517C00127000 | 2024-05-15 1:58PM EDT | 127.00 | 2.31 | 2.07 | 2.27 | -6.19 | -72.82% | 80 | 110 | 43.75% |
| ALB240517C00128000 | 2024-05-15 2:04PM EDT | 128.00 | 1.70 | 1.47 | 1.59 | -5.40 | -76.06% | 157 | 143 | 39.65% |
| ALB240517C00129000 | 2024-05-15 1:54PM EDT | 129.00 | 1.32 | 1.11 | 1.19 | -5.98 | -81.92% | 250 | 52 | 39.80% |
| ALB240517C00130000 | 2024-05-15 1:51PM EDT | 130.00 | 1.06 | 0.82 | 1.07 | -5.54 | -83.94% | 452 | 1,151 | 44.82% |
| ALB240517C00131000 | 2024-05-15 1:01PM EDT | 131.00 | 0.70 | 0.58 | 0.74 | -5.04 | -87.80% | 61 | 351 | 43.41% |
| ALB240517C00132000 | 2024-05-15 1:39PM EDT | 132.00 | 0.48 | 0.41 | 0.51 | -4.57 | -90.50% | 107 | 290 | 42.77% |
| ALB240517C00133000 | 2024-05-15 2:05PM EDT | 133.00 | 0.30 | 0.27 | 0.34 | -3.68 | -92.46% | 25 | 316 | 42.29% |
| ALB240517C00134000 | 2024-05-15 1:48PM EDT | 134.00 | 0.27 | 0.20 | 0.44 | -3.43 | -92.70% | 86 | 217 | 51.17% |
| ALB240517C00135000 | 2024-05-15 2:04PM EDT | 135.00 | 0.17 | 0.16 | 0.19 | -2.83 | -94.33% | 216 | 1,187 | 44.73% |
| ALB240517C00136000 | 2024-05-15 12:01PM EDT | 136.00 | 0.15 | 0.12 | 0.16 | -2.34 | -93.98% | 157 | 420 | 47.07% |
| ALB240517C00137000 | 2024-05-15 1:15PM EDT | 137.00 | 0.07 | 0.09 | 0.12 | -1.90 | -96.45% | 18 | 171 | 48.24% |
| ALB240517C00138000 | 2024-05-15 11:39AM EDT | 138.00 | 0.10 | 0.08 | 0.34 | -1.55 | -93.94% | 52 | 371 | 58.59% |
| ALB240517C00139000 | 2024-05-15 1:33PM EDT | 139.00 | 0.15 | 0.01 | 0.14 | -1.12 | -88.19% | 22 | 214 | 51.17% |
| ALB240517C00140000 | 2024-05-15 12:53PM EDT | 140.00 | 0.06 | 0.04 | 0.10 | -0.92 | -93.88% | 206 | 1,356 | 53.91% |
| ALB240517C00141000 | 2024-05-15 12:53PM EDT | 141.00 | 0.04 | 0.05 | 0.55 | -0.75 | -94.94% | 30 | 206 | 76.27% |
| ALB240517C00142000 | 2024-05-15 1:43PM EDT | 142.00 | 0.05 | 0.05 | 0.11 | -0.70 | -93.33% | 43 | 97 | 62.11% |
| ALB240517C00143000 | 2024-05-15 1:33PM EDT | 143.00 | 0.06 | 0.01 | 0.27 | -0.44 | -88.00% | 158 | 667 | 72.07% |
| ALB240517C00144000 | 2024-05-15 10:43AM EDT | 144.00 | 0.02 | 0.02 | 0.25 | -0.36 | -94.74% | 176 | 218 | 75.00% |
| ALB240517C00145000 | 2024-05-15 12:55PM EDT | 145.00 | 0.14 | 0.02 | 0.13 | -0.16 | -53.33% | 50 | 614 | 71.09% |
| ALB240517C00146000 | 2024-05-15 9:30AM EDT | 146.00 | 0.23 | 0.01 | 0.57 | +0.01 | +4.55% | 2 | 12 | 94.92% |
| ALB240517C00147000 | 2024-05-15 9:30AM EDT | 147.00 | 0.04 | 0.01 | 0.57 | -0.10 | -71.43% | 53 | 94 | 98.63% |
| ALB240517C00148000 | 2024-05-15 9:30AM EDT | 148.00 | 0.14 | 0.04 | 0.57 | 0.00 | - | 4 | 3 | 103.32% |
| ALB240517C00149000 | 2024-05-13 2:35PM EDT | 149.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 582 | 582 | 77.34% |
| ALB240517C00150000 | 2024-05-15 1:03PM EDT | 150.00 | 0.06 | 0.01 | 0.06 | -0.07 | -53.85% | 34 | 558 | 77.73% |
| ALB240517C00152500 | 2024-05-10 2:39PM EDT | 152.50 | 0.26 | 0.01 | 0.07 | 0.00 | - | - | 1 | 85.94% |
| ALB240517C00155000 | 2024-05-15 10:33AM EDT | 155.00 | 0.03 | 0.01 | 0.40 | -0.02 | -40.00% | 2 | 129 | 118.36% |
| ALB240517C00160000 | 2024-05-15 10:56AM EDT | 160.00 | 0.19 | 0.01 | 0.34 | +0.16 | +533.33% | 3 | 435 | 130.27% |
| ALB240517C00165000 | 2024-05-13 11:21AM EDT | 165.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 97 | 106.25% |
| ALB240517C00170000 | 2024-05-14 11:54AM EDT | 170.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 66 | 115.63% |
| ALB240517C00175000 | 2024-05-15 1:41PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 82 | 130.47% |
| ALB240517C00180000 | 2024-05-15 9:46AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 285 | 268 | 143.75% |
| ALB240517C00185000 | 2024-05-13 11:05AM EDT | 185.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 8 | 32 | 197.85% |
| ALB240517C00190000 | 2024-05-14 3:08PM EDT | 190.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 11 | 209.38% |
| ALB240517C00195000 | 2024-05-14 1:54PM EDT | 195.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 10 | 40 | 220.70% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.27 | 0.00 | 0.38 | 0.00 | - | 2 | 6 | 354.69% |
| ALB240517P00070000 | 2024-04-19 2:11PM EDT | 70.00 | 0.27 | 0.00 | 0.38 | 0.00 | - | 11 | 11 | 319.53% |
| ALB240517P00075000 | 2024-05-03 10:04AM EDT | 75.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 16 | 286.33% |
| ALB240517P00080000 | 2024-05-13 11:38AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 168.75% |
| ALB240517P00085000 | 2024-05-15 12:24PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 526 | 150.00% |
| ALB240517P00090000 | 2024-05-15 10:27AM EDT | 90.00 | 0.06 | 0.00 | 0.38 | +0.05 | +500.00% | 1 | 770 | 197.85% |
| ALB240517P00095000 | 2024-05-14 12:33PM EDT | 95.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 14,313 | 134.38% |
| ALB240517P00100000 | 2024-05-15 10:44AM EDT | 100.00 | 0.03 | 0.01 | 0.26 | -0.01 | -25.00% | 2 | 1,347 | 137.11% |
| ALB240517P00101000 | 2024-05-15 12:16PM EDT | 101.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 503 | 353 | 101.56% |
| ALB240517P00102000 | 2024-05-09 1:24PM EDT | 102.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 1 | 16 | 135.94% |
| ALB240517P00103000 | 2024-05-01 2:16PM EDT | 103.00 | 0.94 | 0.01 | 0.38 | 0.00 | - | 1 | 14 | 130.86% |
| ALB240517P00104000 | 2024-05-06 12:50PM EDT | 104.00 | 0.15 | 0.01 | 0.38 | 0.00 | - | 1 | 22 | 125.98% |
| ALB240517P00105000 | 2024-05-15 12:50PM EDT | 105.00 | 0.07 | 0.02 | 0.13 | +0.01 | +16.67% | 10 | 797 | 103.13% |
| ALB240517P00106000 | 2024-05-15 12:16PM EDT | 106.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 2 | 17 | 89.06% |
| ALB240517P00107000 | 2024-05-09 1:24PM EDT | 107.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 5 | 43 | 111.72% |
| ALB240517P00108000 | 2024-05-02 1:20PM EDT | 108.00 | 0.50 | 0.01 | 0.39 | 0.00 | - | 36 | 54 | 106.64% |
| ALB240517P00109000 | 2024-05-10 12:50PM EDT | 109.00 | 0.07 | 0.01 | 0.40 | 0.00 | - | 6 | 140 | 102.34% |
| ALB240517P00110000 | 2024-05-15 1:47PM EDT | 110.00 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 45 | 4,118 | 77.73% |
| ALB240517P00111000 | 2024-05-13 10:58AM EDT | 111.00 | 0.11 | 0.01 | 0.22 | 0.00 | - | 250 | 507 | 83.01% |
| ALB240517P00112000 | 2024-05-15 12:04PM EDT | 112.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 104 | 72.27% |
| ALB240517P00113000 | 2024-05-13 2:54PM EDT | 113.00 | 0.10 | 0.02 | 0.45 | 0.00 | - | 19 | 58 | 85.16% |
| ALB240517P00114000 | 2024-05-14 1:15PM EDT | 114.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 10 | 135 | 62.89% |
| ALB240517P00115000 | 2024-05-15 10:56AM EDT | 115.00 | 0.08 | 0.06 | 0.09 | +0.05 | +166.67% | 15 | 2,183 | 60.16% |
| ALB240517P00116000 | 2024-05-15 11:17AM EDT | 116.00 | 0.11 | 0.05 | 0.22 | +0.04 | +57.14% | 1 | 273 | 62.31% |
| ALB240517P00117000 | 2024-05-14 9:30AM EDT | 117.00 | 0.12 | 0.07 | 0.12 | +0.04 | +50.00% | 10 | 115 | 53.91% |
| ALB240517P00118000 | 2024-05-14 2:47PM EDT | 118.00 | 0.08 | 0.05 | 0.17 | 0.00 | - | 3 | 223 | 50.98% |
| ALB240517P00119000 | 2024-05-15 10:39AM EDT | 119.00 | 0.18 | 0.09 | 0.16 | +0.09 | +100.00% | 9 | 149 | 50.29% |
| ALB240517P00120000 | 2024-05-15 12:46PM EDT | 120.00 | 0.16 | 0.12 | 0.20 | +0.08 | +100.00% | 36 | 1,885 | 47.95% |
| ALB240517P00121000 | 2024-05-15 11:50AM EDT | 121.00 | 0.21 | 0.19 | 0.26 | +0.10 | +90.91% | 41 | 78 | 46.00% |
| ALB240517P00122000 | 2024-05-15 11:35AM EDT | 122.00 | 0.37 | 0.21 | 0.35 | +0.27 | +270.00% | 30 | 405 | 44.43% |
| ALB240517P00123000 | 2024-05-15 2:00PM EDT | 123.00 | 0.36 | 0.46 | 0.52 | +0.24 | +200.00% | 123 | 167 | 44.63% |
| ALB240517P00124000 | 2024-05-15 1:50PM EDT | 124.00 | 0.57 | 0.58 | 0.68 | +0.45 | +375.00% | 75 | 185 | 42.87% |
| ALB240517P00125000 | 2024-05-15 1:36PM EDT | 125.00 | 0.75 | 0.72 | 0.97 | +0.53 | +240.91% | 97 | 1,440 | 43.16% |
| ALB240517P00126000 | 2024-05-15 2:05PM EDT | 126.00 | 1.25 | 1.23 | 1.37 | +0.90 | +257.14% | 167 | 128 | 44.29% |
| ALB240517P00127000 | 2024-05-15 1:54PM EDT | 127.00 | 1.39 | 1.66 | 1.76 | +1.14 | +456.00% | 135 | 165 | 43.41% |
| ALB240517P00128000 | 2024-05-15 2:04PM EDT | 128.00 | 2.02 | 2.16 | 2.31 | +1.72 | +573.33% | 468 | 577 | 44.34% |
| ALB240517P00129000 | 2024-05-15 1:12PM EDT | 129.00 | 2.77 | 2.74 | 2.93 | +2.37 | +592.50% | 83 | 190 | 45.12% |
| ALB240517P00130000 | 2024-05-15 1:42PM EDT | 130.00 | 3.50 | 3.45 | 4.20 | +2.89 | +473.77% | 89 | 1,450 | 50.78% |
| ALB240517P00131000 | 2024-05-15 11:54AM EDT | 131.00 | 3.82 | 4.20 | 4.60 | +3.12 | +445.71% | 66 | 136 | 52.64% |
| ALB240517P00132000 | 2024-05-15 11:54AM EDT | 132.00 | 4.62 | 4.05 | 6.15 | +3.77 | +443.53% | 16 | 87 | 73.29% |
| ALB240517P00133000 | 2024-05-15 9:49AM EDT | 133.00 | 5.40 | 5.50 | 6.65 | +4.18 | +342.62% | 10 | 195 | 50.39% |
| ALB240517P00134000 | 2024-05-15 11:09AM EDT | 134.00 | 6.23 | 6.65 | 7.45 | +4.63 | +289.38% | 10 | 130 | 54.98% |
| ALB240517P00135000 | 2024-05-15 12:11PM EDT | 135.00 | 7.23 | 7.60 | 9.10 | +5.13 | +244.29% | 85 | 629 | 70.36% |
| ALB240517P00136000 | 2024-05-15 9:52AM EDT | 136.00 | 6.35 | 8.05 | 9.40 | +3.52 | +124.38% | 1 | 17 | 50.78% |
| ALB240517P00137000 | 2024-05-15 9:32AM EDT | 137.00 | 5.95 | 9.20 | 10.50 | +2.85 | +91.94% | 20 | 26 | 61.62% |
| ALB240517P00138000 | 2024-05-15 10:06AM EDT | 138.00 | 9.90 | 10.15 | 12.30 | +5.85 | +144.44% | 10 | 13 | 81.84% |
| ALB240517P00140000 | 2024-05-14 3:56PM EDT | 140.00 | 5.18 | 12.15 | 13.25 | 0.00 | - | 66 | 83 | 65.43% |
| ALB240517P00142000 | 2024-05-07 9:37AM EDT | 142.00 | 11.60 | 14.15 | 16.50 | 0.00 | - | - | 1 | 104.83% |
| ALB240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 20.34 | 17.05 | 18.95 | 0.00 | - | 2 | 8 | 103.32% |
| ALB240517P00150000 | 2024-05-08 11:58AM EDT | 150.00 | 20.33 | 22.10 | 23.55 | 0.00 | - | 1 | 0 | 111.62% |
| ALB240517P00155000 | 2024-04-18 11:00AM EDT | 155.00 | 41.85 | 26.00 | 28.75 | 0.00 | - | 1 | 0 | 178.13% |
| ALB240517P00160000 | 2024-04-08 2:08PM EDT | 160.00 | 28.85 | 27.65 | 31.30 | 0.00 | - | - | 0 | 0.00% |
