La bourse ferme dans 4 h 43 min
CAC 40
7 983,70 -74,10 (-0,92 %) Euro Stoxx 50
4 994,35 -36,00 (-0,72 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 344,70 -11,80 (-0,50 %) Bitcoin EUR
62 553,96 -566,32 (-0,90 %)
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’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240614C00115000 | 2024-05-23 10:03AM EDT | 115.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614C00116000 | 2024-05-28 3:29PM EDT | 116.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240614C00120000 | 2024-05-28 9:52AM EDT | 120.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614C00122000 | 2024-05-24 10:24AM EDT | 122.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614C00123000 | 2024-05-23 10:48AM EDT | 123.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614C00124000 | 2024-05-28 1:41PM EDT | 124.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ALB240614C00125000 | 2024-05-28 9:41AM EDT | 125.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240614C00126000 | 2024-05-28 3:29PM EDT | 126.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ALB240614C00127000 | 2024-05-28 1:23PM EDT | 127.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240614C00128000 | 2024-05-28 1:14PM EDT | 128.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ALB240614C00129000 | 2024-05-28 10:17AM EDT | 129.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ALB240614C00130000 | 2024-05-28 3:22PM EDT | 130.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ALB240614C00131000 | 2024-05-28 1:46PM EDT | 131.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| ALB240614C00132000 | 2024-05-28 2:04PM EDT | 132.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 3.13% |
| ALB240614C00133000 | 2024-05-28 1:35PM EDT | 133.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240614C00134000 | 2024-05-28 10:23AM EDT | 134.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALB240614C00135000 | 2024-05-28 1:41PM EDT | 135.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240614C00136000 | 2024-05-28 3:29PM EDT | 136.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| ALB240614C00137000 | 2024-05-28 12:00PM EDT | 137.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 6.25% |
| ALB240614C00138000 | 2024-05-28 9:32AM EDT | 138.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240614C00139000 | 2024-05-28 2:06PM EDT | 139.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240614C00140000 | 2024-05-28 3:25PM EDT | 140.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 12 | 96 | 12.50% |
| ALB240614C00141000 | 2024-05-28 11:26AM EDT | 141.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ALB240614C00142000 | 2024-05-21 11:13AM EDT | 142.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240614C00143000 | 2024-05-23 1:53PM EDT | 143.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ALB240614C00144000 | 2024-05-24 11:52AM EDT | 144.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240614C00145000 | 2024-05-28 3:00PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240614C00150000 | 2024-05-28 12:45PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALB240614C00155000 | 2024-05-24 2:20PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240614C00160000 | 2024-05-22 9:48AM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 25.00% |
| ALB240614C00165000 | 2024-05-23 12:47PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240614C00170000 | 2024-05-14 2:50PM EDT | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240614C00175000 | 2024-05-28 10:10AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240614P00085000 | 2024-05-15 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALB240614P00095000 | 2024-05-24 9:42AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| ALB240614P00104000 | 2024-05-20 11:15AM EDT | 104.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ALB240614P00105000 | 2024-05-23 10:38AM EDT | 105.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| ALB240614P00106000 | 2024-05-23 1:37PM EDT | 106.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240614P00107000 | 2024-05-23 1:38PM EDT | 107.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ALB240614P00108000 | 2024-05-23 10:47AM EDT | 108.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALB240614P00109000 | 2024-05-23 2:11PM EDT | 109.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALB240614P00110000 | 2024-05-24 11:33AM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240614P00111000 | 2024-05-21 2:54PM EDT | 111.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240614P00112000 | 2024-05-24 3:15PM EDT | 112.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240614P00113000 | 2024-05-28 9:34AM EDT | 113.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| ALB240614P00114000 | 2024-05-24 3:15PM EDT | 114.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| ALB240614P00115000 | 2024-05-28 1:52PM EDT | 115.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 72 | 114 | 12.50% |
| ALB240614P00116000 | 2024-05-23 11:16AM EDT | 116.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240614P00117000 | 2024-05-28 1:06PM EDT | 117.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| ALB240614P00118000 | 2024-05-28 9:34AM EDT | 118.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| ALB240614P00119000 | 2024-05-24 9:30AM EDT | 119.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240614P00120000 | 2024-05-28 1:00PM EDT | 120.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| ALB240614P00121000 | 2024-05-28 1:52PM EDT | 121.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240614P00122000 | 2024-05-28 2:32PM EDT | 122.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ALB240614P00123000 | 2024-05-22 12:18PM EDT | 123.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALB240614P00124000 | 2024-05-28 1:11PM EDT | 124.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ALB240614P00125000 | 2024-05-28 9:38AM EDT | 125.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| ALB240614P00126000 | 2024-05-17 12:17PM EDT | 126.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALB240614P00127000 | 2024-05-24 2:16PM EDT | 127.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.78% |
| ALB240614P00128000 | 2024-05-28 2:55PM EDT | 128.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240614P00129000 | 2024-05-28 3:29PM EDT | 129.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ALB240614P00130000 | 2024-05-28 10:31AM EDT | 130.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| ALB240614P00131000 | 2024-05-24 3:47PM EDT | 131.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240614P00132000 | 2024-05-28 1:32PM EDT | 132.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ALB240614P00133000 | 2024-05-23 9:43AM EDT | 133.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240614P00134000 | 2024-05-21 3:23PM EDT | 134.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614P00135000 | 2024-05-28 11:38AM EDT | 135.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALB240614P00136000 | 2024-05-24 10:43AM EDT | 136.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240614P00139000 | 2024-05-16 3:59PM EDT | 139.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALB240614P00140000 | 2024-05-15 3:59PM EDT | 140.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
