La bourse ferme dans 6 h 22 min
CAC 40
8 014,23 -43,57 (-0,54 %) Euro Stoxx 50
5 012,12 -18,23 (-0,36 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0841 -0,0019 (-0,17 %) Gold future
2 346,10 -10,40 (-0,44 %) Bitcoin EUR
62 680,09 -91,80 (-0,15 %)
Albemarle Corporation (ALB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00090000 | 2024-04-25 11:48AM EDT | 90.00 | 24.00 | 35.60 | 39.50 | 0.00 | - | - | 1 | 321.88% |
| ALB240531C00095000 | 2024-05-02 10:56AM EDT | 95.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00100000 | 2024-04-26 1:57PM EDT | 100.00 | 19.13 | 25.70 | 29.30 | 0.00 | - | 1 | 1 | 237.31% |
| ALB240531C00102000 | 2024-04-29 11:35AM EDT | 102.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240531C00105000 | 2024-04-26 1:56PM EDT | 105.00 | 15.29 | 20.90 | 23.80 | 0.00 | - | 3 | 3 | 179.39% |
| ALB240531C00109000 | 2024-05-28 3:33PM EDT | 109.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALB240531C00110000 | 2024-05-07 10:05AM EDT | 110.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240531C00112000 | 2024-05-21 10:57AM EDT | 112.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00113000 | 2024-05-07 10:17AM EDT | 113.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240531C00114000 | 2024-04-22 3:12PM EDT | 114.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALB240531C00115000 | 2024-05-24 3:05PM EDT | 115.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00116000 | 2024-05-23 3:30PM EDT | 116.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240531C00117000 | 2024-05-24 11:01AM EDT | 117.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00118000 | 2024-05-23 3:56PM EDT | 118.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALB240531C00119000 | 2024-05-23 2:29PM EDT | 119.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00120000 | 2024-05-28 3:20PM EDT | 120.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00121000 | 2024-05-28 12:17PM EDT | 121.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240531C00122000 | 2024-05-28 10:25AM EDT | 122.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ALB240531C00123000 | 2024-05-28 2:01PM EDT | 123.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ALB240531C00124000 | 2024-05-28 9:47AM EDT | 124.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240531C00125000 | 2024-05-28 2:15PM EDT | 125.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALB240531C00126000 | 2024-05-28 2:59PM EDT | 126.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALB240531C00127000 | 2024-05-28 3:49PM EDT | 127.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| ALB240531C00128000 | 2024-05-28 3:50PM EDT | 128.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.78% |
| ALB240531C00129000 | 2024-05-28 3:41PM EDT | 129.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| ALB240531C00130000 | 2024-05-28 3:39PM EDT | 130.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| ALB240531C00131000 | 2024-05-28 3:56PM EDT | 131.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| ALB240531C00132000 | 2024-05-28 3:19PM EDT | 132.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| ALB240531C00133000 | 2024-05-28 2:59PM EDT | 133.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| ALB240531C00134000 | 2024-05-28 3:55PM EDT | 134.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ALB240531C00135000 | 2024-05-28 2:41PM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| ALB240531C00136000 | 2024-05-28 2:22PM EDT | 136.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| ALB240531C00137000 | 2024-05-28 3:07PM EDT | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 25.00% |
| ALB240531C00138000 | 2024-05-28 1:52PM EDT | 138.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ALB240531C00139000 | 2024-05-28 1:59PM EDT | 139.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ALB240531C00140000 | 2024-05-28 2:28PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ALB240531C00141000 | 2024-05-28 9:55AM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ALB240531C00142000 | 2024-05-23 9:32AM EDT | 142.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240531C00143000 | 2024-05-24 3:26PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ALB240531C00144000 | 2024-05-28 2:08PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| ALB240531C00145000 | 2024-05-28 3:16PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ALB240531C00146000 | 2024-05-28 1:34PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB240531C00147000 | 2024-05-22 10:31AM EDT | 147.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240531C00149000 | 2024-05-21 12:15PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB240531C00150000 | 2024-05-28 3:40PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ALB240531C00152500 | 2024-05-21 11:07AM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ALB240531C00155000 | 2024-05-22 12:06PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240531C00160000 | 2024-05-23 10:08AM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240531C00165000 | 2024-05-21 10:03AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB240531C00170000 | 2024-05-28 9:57AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALB240531C00175000 | 2024-05-24 11:16AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ALB240531C00180000 | 2024-05-24 10:42AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00075000 | 2024-05-14 12:20PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240531P00080000 | 2024-04-22 3:25PM EDT | 80.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB240531P00085000 | 2024-05-23 3:38PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALB240531P00090000 | 2024-05-28 9:57AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ALB240531P00095000 | 2024-05-28 10:08AM EDT | 95.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALB240531P00100000 | 2024-05-28 10:08AM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALB240531P00101000 | 2024-05-23 2:24PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240531P00102000 | 2024-05-21 12:01PM EDT | 102.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240531P00103000 | 2024-05-15 9:30AM EDT | 103.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240531P00104000 | 2024-05-16 10:39AM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ALB240531P00105000 | 2024-05-21 1:06PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240531P00106000 | 2024-05-03 10:26AM EDT | 106.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240531P00107000 | 2024-05-14 11:06AM EDT | 107.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALB240531P00108000 | 2024-05-23 3:49PM EDT | 108.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240531P00109000 | 2024-05-20 11:02AM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB240531P00110000 | 2024-05-24 12:24PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB240531P00111000 | 2024-05-24 9:34AM EDT | 111.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240531P00112000 | 2024-05-28 10:30AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ALB240531P00113000 | 2024-05-22 9:30AM EDT | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240531P00114000 | 2024-05-28 2:08PM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 25.00% |
| ALB240531P00115000 | 2024-05-28 1:48PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| ALB240531P00116000 | 2024-05-28 11:36AM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ALB240531P00117000 | 2024-05-28 9:33AM EDT | 117.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ALB240531P00118000 | 2024-05-28 2:37PM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ALB240531P00119000 | 2024-05-28 3:37PM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 25.00% |
| ALB240531P00120000 | 2024-05-28 3:46PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| ALB240531P00121000 | 2024-05-28 2:38PM EDT | 121.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ALB240531P00122000 | 2024-05-28 2:44PM EDT | 122.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ALB240531P00123000 | 2024-05-28 3:54PM EDT | 123.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| ALB240531P00124000 | 2024-05-28 2:24PM EDT | 124.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| ALB240531P00125000 | 2024-05-28 3:56PM EDT | 125.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| ALB240531P00126000 | 2024-05-28 3:43PM EDT | 126.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| ALB240531P00127000 | 2024-05-28 3:58PM EDT | 127.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| ALB240531P00128000 | 2024-05-28 3:58PM EDT | 128.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| ALB240531P00129000 | 2024-05-28 3:58PM EDT | 129.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| ALB240531P00130000 | 2024-05-28 2:25PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ALB240531P00131000 | 2024-05-28 11:25AM EDT | 131.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ALB240531P00132000 | 2024-05-28 3:29PM EDT | 132.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALB240531P00133000 | 2024-05-28 10:30AM EDT | 133.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ALB240531P00134000 | 2024-05-28 10:26AM EDT | 134.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531P00135000 | 2024-05-24 11:54AM EDT | 135.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| ALB240531P00136000 | 2024-05-17 11:36AM EDT | 136.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB240531P00137000 | 2024-05-24 3:59PM EDT | 137.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ALB240531P00138000 | 2024-05-14 11:28AM EDT | 138.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240531P00139000 | 2024-05-15 9:43AM EDT | 139.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240531P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
