La bourse ferme dans 6 h 51 min
CAC 40
8 001,58 -56,22 (-0,70 %) Euro Stoxx 50
5 006,53 -23,82 (-0,47 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0837 -0,0025 (-0,23 %) Gold future
2 348,00 -8,50 (-0,36 %) Bitcoin EUR
62 550,20 -155,69 (-0,25 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00060000 | 2024-05-17 12:21PM EDT | 60.00 | 73.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240621C00065000 | 2024-04-29 11:38AM EDT | 65.00 | 60.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621C00070000 | 2024-05-22 2:35PM EDT | 70.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240621C00075000 | 2024-04-18 11:55AM EDT | 75.00 | 39.03 | 54.55 | 57.30 | 0.00 | - | 1 | 34 | 188.33% |
| ALB240621C00080000 | 2024-05-21 9:36AM EDT | 80.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240621C00085000 | 2024-04-16 12:01PM EDT | 85.00 | 31.80 | 45.60 | 47.85 | 0.00 | - | 1 | 27 | 166.24% |
| ALB240621C00090000 | 2024-04-29 9:32AM EDT | 90.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621C00095000 | 2024-05-14 1:00PM EDT | 95.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240621C00100000 | 2024-05-23 11:03AM EDT | 100.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240621C00105000 | 2024-05-21 2:27PM EDT | 105.00 | 23.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALB240621C00110000 | 2024-05-28 1:42PM EDT | 110.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240621C00115000 | 2024-05-16 3:43PM EDT | 115.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240621C00120000 | 2024-05-28 3:21PM EDT | 120.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALB240621C00122000 | 2024-05-21 3:21PM EDT | 122.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240621C00123000 | 2024-05-23 2:51PM EDT | 123.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240621C00124000 | 2024-05-23 2:51PM EDT | 124.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240621C00125000 | 2024-05-28 1:44PM EDT | 125.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ALB240621C00126000 | 2024-05-28 1:23PM EDT | 126.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240621C00127000 | 2024-05-28 1:17PM EDT | 127.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| ALB240621C00128000 | 2024-05-28 1:11PM EDT | 128.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| ALB240621C00129000 | 2024-05-28 1:32PM EDT | 129.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| ALB240621C00130000 | 2024-05-28 3:40PM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| ALB240621C00131000 | 2024-05-28 11:22AM EDT | 131.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240621C00132000 | 2024-05-28 1:21PM EDT | 132.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ALB240621C00133000 | 2024-05-28 2:10PM EDT | 133.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240621C00134000 | 2024-05-28 9:55AM EDT | 134.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ALB240621C00135000 | 2024-05-28 3:46PM EDT | 135.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ALB240621C00136000 | 2024-05-28 10:35AM EDT | 136.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240621C00137000 | 2024-05-28 10:35AM EDT | 137.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240621C00138000 | 2024-05-28 3:48PM EDT | 138.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ALB240621C00139000 | 2024-05-28 10:23AM EDT | 139.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240621C00140000 | 2024-05-28 3:52PM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| ALB240621C00141000 | 2024-05-28 2:40PM EDT | 141.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALB240621C00142000 | 2024-05-28 3:41PM EDT | 142.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALB240621C00143000 | 2024-05-28 9:30AM EDT | 143.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240621C00144000 | 2024-05-28 3:42PM EDT | 144.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALB240621C00145000 | 2024-05-28 3:48PM EDT | 145.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| ALB240621C00150000 | 2024-05-28 3:52PM EDT | 150.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| ALB240621C00152500 | 2024-05-23 9:55AM EDT | 152.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALB240621C00155000 | 2024-05-28 3:52PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| ALB240621C00160000 | 2024-05-28 3:07PM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240621C00165000 | 2024-05-28 10:20AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ALB240621C00170000 | 2024-05-28 3:07PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240621C00175000 | 2024-05-28 10:53AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB240621C00180000 | 2024-05-24 11:35AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240621C00185000 | 2024-05-24 10:35AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240621C00190000 | 2024-05-28 11:29AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ALB240621C00195000 | 2024-05-28 9:30AM EDT | 195.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240621C00200000 | 2024-05-28 1:16PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB240621C00210000 | 2024-05-24 11:01AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ALB240621C00220000 | 2024-05-21 2:23PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240621C00230000 | 2024-05-22 9:30AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240621C00240000 | 2024-04-11 11:02AM EDT | 240.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 241 | 116.70% |
| ALB240621C00250000 | 2024-05-10 11:44AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240621C00260000 | 2024-05-20 1:28PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALB240621C00270000 | 2024-05-28 12:24PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240621C00280000 | 2024-04-30 9:35AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ALB240621C00290000 | 2024-05-10 9:44AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ALB240621C00300000 | 2024-05-03 10:00AM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB240621C00310000 | 2024-04-24 3:21PM EDT | 310.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 176 | 117.97% |
| ALB240621C00320000 | 2024-04-24 3:21PM EDT | 320.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 189.01% |
| ALB240621C00330000 | 2023-09-06 1:25PM EDT | 330.00 | 2.00 | 0.35 | 0.90 | 0.00 | - | 74 | 74 | 177.83% |
| ALB240621C00350000 | 2024-04-15 2:42PM EDT | 350.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 167.87% |
| ALB240621C00360000 | 2024-05-20 12:06PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00060000 | 2024-05-21 10:12AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ALB240621P00065000 | 2024-05-22 1:04PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALB240621P00070000 | 2024-05-22 12:49PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240621P00075000 | 2024-05-28 3:17PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ALB240621P00080000 | 2024-05-24 1:41PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALB240621P00085000 | 2024-05-28 3:28PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240621P00090000 | 2024-05-28 2:45PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ALB240621P00095000 | 2024-05-28 3:07PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240621P00100000 | 2024-05-28 12:28PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240621P00105000 | 2024-05-28 3:07PM EDT | 105.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| ALB240621P00110000 | 2024-05-28 2:54PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ALB240621P00115000 | 2024-05-28 3:55PM EDT | 115.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| ALB240621P00120000 | 2024-05-28 3:48PM EDT | 120.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| ALB240621P00121000 | 2024-05-28 9:52AM EDT | 121.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| ALB240621P00122000 | 2024-05-22 1:08PM EDT | 122.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ALB240621P00123000 | 2024-05-28 2:25PM EDT | 123.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ALB240621P00124000 | 2024-05-28 11:44AM EDT | 124.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB240621P00125000 | 2024-05-28 12:31PM EDT | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ALB240621P00126000 | 2024-05-28 2:11PM EDT | 126.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALB240621P00127000 | 2024-05-28 3:59PM EDT | 127.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| ALB240621P00128000 | 2024-05-28 2:19PM EDT | 128.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ALB240621P00129000 | 2024-05-28 2:30PM EDT | 129.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| ALB240621P00130000 | 2024-05-28 2:28PM EDT | 130.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ALB240621P00131000 | 2024-05-28 10:22AM EDT | 131.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240621P00135000 | 2024-05-28 11:42AM EDT | 135.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00136000 | 2024-05-24 10:43AM EDT | 136.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240621P00138000 | 2024-05-28 1:46PM EDT | 138.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00140000 | 2024-05-28 9:53AM EDT | 140.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240621P00145000 | 2024-05-23 11:58AM EDT | 145.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00150000 | 2024-05-28 2:49PM EDT | 150.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00155000 | 2024-05-13 3:28PM EDT | 155.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240621P00160000 | 2024-05-03 9:31AM EDT | 160.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240621P00165000 | 2024-05-24 1:47PM EDT | 165.00 | 38.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00170000 | 2024-04-08 12:46PM EDT | 170.00 | 39.82 | 38.65 | 42.00 | 0.00 | - | 8 | 10 | 0.00% |
| ALB240621P00175000 | 2024-04-05 12:54PM EDT | 175.00 | 52.07 | 45.10 | 47.75 | 0.00 | - | 1 | 1 | 72.36% |
| ALB240621P00180000 | 2024-05-15 3:16PM EDT | 180.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| ALB240621P00185000 | 2024-05-08 3:21PM EDT | 185.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240621P00190000 | 2024-01-03 4:15PM EDT | 190.00 | 53.30 | 74.50 | 77.45 | 0.00 | - | 1 | 285 | 232.64% |
| ALB240621P00195000 | 2024-01-19 2:26PM EDT | 195.00 | 81.95 | 70.85 | 74.60 | 0.00 | - | 1 | 1 | 164.94% |
| ALB240621P00200000 | 2024-03-28 10:16AM EDT | 200.00 | 71.85 | 82.15 | 84.55 | 0.00 | - | 1 | 0 | 223.62% |
| ALB240621P00210000 | 2024-04-16 2:53PM EDT | 210.00 | 96.90 | 77.90 | 80.30 | 0.00 | - | 61 | 0 | 0.00% |
| ALB240621P00220000 | 2023-11-06 4:08PM EDT | 220.00 | 101.03 | 100.80 | 103.90 | 0.00 | - | 6 | 0 | 237.52% |
| ALB240621P00230000 | 2024-02-12 1:22PM EDT | 230.00 | 108.60 | 102.65 | 106.40 | 0.00 | - | 1 | 0 | 158.76% |
| ALB240621P00240000 | 2023-10-24 1:14PM EDT | 240.00 | 100.11 | 112.10 | 114.90 | 0.00 | - | 1 | 0 | 146.73% |
| ALB240621P00250000 | 2023-12-20 4:19PM EDT | 250.00 | 106.20 | 132.70 | 137.50 | 0.00 | - | 1 | 0 | 291.16% |
| ALB240621P00260000 | 2023-08-08 3:25PM EDT | 260.00 | 68.80 | 74.60 | 75.30 | 0.00 | - | 1 | 13 | 0.00% |
| ALB240621P00270000 | 2023-07-12 2:54PM EDT | 270.00 | 45.60 | 82.60 | 84.10 | 0.00 | - | - | 1 | 0.00% |
| ALB240621P00290000 | 2023-07-12 1:47PM EDT | 290.00 | 58.20 | 101.40 | 103.60 | 0.00 | - | - | 1 | 0.00% |
| ALB240621P00300000 | 2023-08-15 1:10PM EDT | 300.00 | 115.93 | 114.30 | 115.70 | 0.00 | - | - | 0 | 0.00% |
| ALB240621P00350000 | 2023-08-15 1:10PM EDT | 350.00 | 165.88 | 164.30 | 165.60 | 0.00 | - | - | 0 | 0.00% |
