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
2 348,10 -8,40 (-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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816C00110000 | 2024-05-15 12:08PM EDT | 110.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240816C00115000 | 2024-05-14 11:27AM EDT | 115.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240816C00120000 | 2024-05-22 1:51PM EDT | 120.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240816C00125000 | 2024-05-28 1:14PM EDT | 125.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240816C00130000 | 2024-05-28 1:23PM EDT | 130.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ALB240816C00135000 | 2024-05-28 2:33PM EDT | 135.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ALB240816C00140000 | 2024-05-28 1:05PM EDT | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALB240816C00145000 | 2024-05-28 1:35PM EDT | 145.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ALB240816C00150000 | 2024-05-28 2:33PM EDT | 150.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALB240816C00155000 | 2024-05-28 12:13PM EDT | 155.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALB240816C00160000 | 2024-05-28 1:31PM EDT | 160.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ALB240816C00165000 | 2024-05-28 3:29PM EDT | 165.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALB240816C00170000 | 2024-05-22 11:30AM EDT | 170.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240816C00175000 | 2024-05-24 10:40AM EDT | 175.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240816C00180000 | 2024-05-28 9:30AM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240816C00185000 | 2024-05-13 10:42AM EDT | 185.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240816C00190000 | 2024-05-17 11:03AM EDT | 190.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| ALB240816C00195000 | 2024-05-24 11:09AM EDT | 195.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240816C00200000 | 2024-05-20 11:41AM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816P00085000 | 2024-05-15 10:06AM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240816P00090000 | 2024-05-24 10:38AM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240816P00095000 | 2024-05-28 11:48AM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240816P00100000 | 2024-05-28 1:46PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240816P00105000 | 2024-05-28 1:52PM EDT | 105.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALB240816P00110000 | 2024-05-28 3:11PM EDT | 110.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ALB240816P00115000 | 2024-05-28 12:57PM EDT | 115.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ALB240816P00120000 | 2024-05-28 1:11PM EDT | 120.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ALB240816P00125000 | 2024-05-28 1:23PM EDT | 125.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ALB240816P00130000 | 2024-05-28 3:38PM EDT | 130.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ALB240816P00135000 | 2024-05-28 9:53AM EDT | 135.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240816P00140000 | 2024-05-28 12:40PM EDT | 140.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
