La bourse ferme dans 7 h 5 min
CAC 40
8 002,88 -54,92 (-0,68 %) Euro Stoxx 50
5 005,91 -24,44 (-0,49 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0841 -0,0020 (-0,18 %) Gold future
2 351,80 -4,70 (-0,20 %) Bitcoin EUR
62 509,66 -111,66 (-0,18 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628C00124000 | 2024-05-24 1:51PM EDT | 124.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628C00125000 | 2024-05-22 10:57AM EDT | 125.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240628C00126000 | 2024-05-24 3:59PM EDT | 126.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628C00127000 | 2024-05-24 11:54AM EDT | 127.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628C00128000 | 2024-05-23 12:04PM EDT | 128.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| ALB240628C00129000 | 2024-05-24 10:10AM EDT | 129.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ALB240628C00130000 | 2024-05-28 3:25PM EDT | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ALB240628C00131000 | 2024-05-24 10:10AM EDT | 131.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ALB240628C00132000 | 2024-05-28 11:26AM EDT | 132.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALB240628C00133000 | 2024-05-28 2:01PM EDT | 133.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240628C00134000 | 2024-05-28 2:01PM EDT | 134.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240628C00135000 | 2024-05-28 3:18PM EDT | 135.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ALB240628C00136000 | 2024-05-28 2:20PM EDT | 136.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ALB240628C00137000 | 2024-05-23 12:15PM EDT | 137.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ALB240628C00138000 | 2024-05-28 3:18PM EDT | 138.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ALB240628C00139000 | 2024-05-23 10:51AM EDT | 139.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALB240628C00140000 | 2024-05-28 1:00PM EDT | 140.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240628C00141000 | 2024-05-28 9:30AM EDT | 141.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240628C00142000 | 2024-05-24 2:10PM EDT | 142.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240628C00143000 | 2024-05-13 9:30AM EDT | 143.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240628C00145000 | 2024-05-28 2:27PM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ALB240628C00150000 | 2024-05-28 12:25PM EDT | 150.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALB240628C00155000 | 2024-05-28 11:22AM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALB240628C00160000 | 2024-05-24 3:26PM EDT | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240628C00165000 | 2024-05-14 3:42PM EDT | 165.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240628C00170000 | 2024-05-20 10:59AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628P00090000 | 2024-05-23 3:13PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240628P00100000 | 2024-05-28 3:59PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240628P00105000 | 2024-05-28 11:21AM EDT | 105.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ALB240628P00110000 | 2024-05-28 2:50PM EDT | 110.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ALB240628P00115000 | 2024-05-28 3:18PM EDT | 115.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALB240628P00116000 | 2024-05-28 12:23PM EDT | 116.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240628P00117000 | 2024-05-22 3:55PM EDT | 117.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALB240628P00118000 | 2024-05-28 2:01PM EDT | 118.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALB240628P00119000 | 2024-05-28 11:24AM EDT | 119.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240628P00120000 | 2024-05-28 1:48PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ALB240628P00121000 | 2024-05-17 10:17AM EDT | 121.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240628P00122000 | 2024-05-24 12:39PM EDT | 122.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALB240628P00123000 | 2024-05-23 2:48PM EDT | 123.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ALB240628P00124000 | 2024-05-28 9:36AM EDT | 124.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB240628P00125000 | 2024-05-28 10:17AM EDT | 125.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ALB240628P00126000 | 2024-05-23 10:55AM EDT | 126.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ALB240628P00127000 | 2024-05-22 12:09PM EDT | 127.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ALB240628P00128000 | 2024-05-28 11:48AM EDT | 128.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00130000 | 2024-05-28 12:52PM EDT | 130.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALB240628P00131000 | 2024-05-17 3:20PM EDT | 131.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240628P00132000 | 2024-05-28 9:31AM EDT | 132.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00133000 | 2024-05-13 11:02AM EDT | 133.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00134000 | 2024-05-23 2:31PM EDT | 134.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00135000 | 2024-05-15 11:39AM EDT | 135.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
