La bourse ferme dans 4 h 13 min
CAC 40
7 824,93 -69,05 (-0,87 %) Euro Stoxx 50
4 977,37 -39,11 (-0,78 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0732 -0,0034 (-0,31 %) Gold future
2 323,40 -3,60 (-0,15 %) Bitcoin EUR
62 495,22 -2 146,94 (-3,32 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240920C00060000 | 2024-04-15 2:43PM EDT | 60.00 | 62.00 | 66.70 | 70.10 | 0.00 | - | 1 | 6 | 206.48% |
| ALB240920C00065000 | 2024-05-20 10:35AM EDT | 65.00 | 64.09 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ALB240920C00070000 | 2024-03-19 11:32AM EDT | 70.00 | 54.32 | 43.00 | 45.45 | 0.00 | - | 1 | 21 | 69.48% |
| ALB240920C00075000 | 2024-05-03 10:40AM EDT | 75.00 | 57.00 | 47.05 | 51.00 | 0.00 | - | 1 | 61 | 128.35% |
| ALB240920C00080000 | 2024-05-31 1:01PM EDT | 80.00 | 42.93 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ALB240920C00085000 | 2024-05-30 12:48PM EDT | 85.00 | 42.64 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ALB240920C00090000 | 2024-05-29 2:41PM EDT | 90.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ALB240920C00095000 | 2024-06-07 3:15PM EDT | 95.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| ALB240920C00100000 | 2024-06-07 3:43PM EDT | 100.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| ALB240920C00105000 | 2024-06-07 10:40AM EDT | 105.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ALB240920C00110000 | 2024-06-10 3:43PM EDT | 110.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 224 | 0.00% |
| ALB240920C00115000 | 2024-06-10 2:03PM EDT | 115.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 21 | 423 | 0.39% |
| ALB240920C00120000 | 2024-06-07 3:26PM EDT | 120.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 432 | 3.13% |
| ALB240920C00125000 | 2024-06-10 2:32PM EDT | 125.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 52 | 982 | 3.13% |
| ALB240920C00130000 | 2024-06-10 3:42PM EDT | 130.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 569 | 6.25% |
| ALB240920C00135000 | 2024-06-10 3:24PM EDT | 135.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 20 | 1,719 | 6.25% |
| ALB240920C00140000 | 2024-06-10 12:22PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 770 | 6.25% |
| ALB240920C00145000 | 2024-06-07 3:47PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,144 | 12.50% |
| ALB240920C00150000 | 2024-06-10 10:59AM EDT | 150.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 13 | 1,335 | 12.50% |
| ALB240920C00155000 | 2024-06-10 9:35AM EDT | 155.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 12.50% |
| ALB240920C00160000 | 2024-06-10 1:49PM EDT | 160.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 16 | 852 | 12.50% |
| ALB240920C00165000 | 2024-06-10 3:39PM EDT | 165.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 12.50% |
| ALB240920C00170000 | 2024-06-07 3:25PM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 12.50% |
| ALB240920C00175000 | 2024-06-07 11:59AM EDT | 175.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 397 | 12.50% |
| ALB240920C00180000 | 2024-06-07 12:48PM EDT | 180.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9 | 446 | 12.50% |
| ALB240920C00185000 | 2024-06-05 2:00PM EDT | 185.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 439 | 25.00% |
| ALB240920C00190000 | 2024-06-06 10:14AM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 25.00% |
| ALB240920C00195000 | 2024-06-07 10:21AM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| ALB240920C00200000 | 2024-06-10 11:35AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 25.00% |
| ALB240920C00210000 | 2024-06-10 1:50PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 25.00% |
| ALB240920C00220000 | 2024-06-10 1:50PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240920P00060000 | 2024-06-06 11:39AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 720 | 25.00% |
| ALB240920P00065000 | 2024-05-24 2:49PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 301 | 417 | 25.00% |
| ALB240920P00070000 | 2024-05-16 12:33PM EDT | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 799 | 25.00% |
| ALB240920P00075000 | 2024-05-20 10:29AM EDT | 75.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 12.50% |
| ALB240920P00080000 | 2024-06-07 12:39PM EDT | 80.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 12.50% |
| ALB240920P00085000 | 2024-06-10 12:47PM EDT | 85.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 482 | 12.50% |
| ALB240920P00090000 | 2024-06-10 10:22AM EDT | 90.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,128 | 12.50% |
| ALB240920P00095000 | 2024-06-10 12:47PM EDT | 95.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 4 | 1,877 | 6.25% |
| ALB240920P00100000 | 2024-06-10 3:17PM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 21 | 1,451 | 6.25% |
| ALB240920P00105000 | 2024-06-10 3:39PM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 49 | 540 | 3.13% |
| ALB240920P00110000 | 2024-06-10 3:40PM EDT | 110.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 118 | 3,671 | 1.56% |
| ALB240920P00115000 | 2024-06-10 3:25PM EDT | 115.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 201 | 773 | 0.00% |
| ALB240920P00120000 | 2024-06-10 3:39PM EDT | 120.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 27 | 1,044 | 0.00% |
| ALB240920P00125000 | 2024-06-10 2:01PM EDT | 125.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,340 | 0.00% |
| ALB240920P00130000 | 2024-06-10 3:29PM EDT | 130.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5,249 | 0.00% |
| ALB240920P00135000 | 2024-06-10 3:29PM EDT | 135.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 448 | 0.00% |
| ALB240920P00140000 | 2024-06-10 9:30AM EDT | 140.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| ALB240920P00145000 | 2024-06-04 12:21PM EDT | 145.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 2 | 691 | 0.00% |
| ALB240920P00150000 | 2024-06-06 9:48AM EDT | 150.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 0.00% |
| ALB240920P00155000 | 2024-06-03 10:11AM EDT | 155.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ALB240920P00160000 | 2024-05-13 10:02AM EDT | 160.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| ALB240920P00165000 | 2024-03-07 4:52PM EDT | 165.00 | 47.02 | 43.85 | 45.50 | 0.00 | - | 1 | 22 | 0.00% |
| ALB240920P00170000 | 2024-06-04 1:38PM EDT | 170.00 | 51.88 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| ALB240920P00175000 | 2024-06-10 2:55PM EDT | 175.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ALB240920P00180000 | 2024-05-03 10:54AM EDT | 180.00 | 51.30 | 56.20 | 60.00 | 0.00 | - | 2 | 12 | 0.00% |
| ALB240920P00185000 | 2024-01-25 4:39PM EDT | 185.00 | 68.42 | 65.25 | 66.15 | 0.00 | - | 8 | 10 | 0.00% |
| ALB240920P00190000 | 2023-12-05 10:52AM EDT | 190.00 | 77.00 | 57.15 | 59.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALB240920P00195000 | 2023-12-11 1:54PM EDT | 195.00 | 71.00 | 69.30 | 71.45 | 0.00 | - | 1 | 11 | 0.00% |
| ALB240920P00200000 | 2024-02-02 12:48PM EDT | 200.00 | 87.33 | 60.10 | 61.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240920P00210000 | 2023-12-22 1:09PM EDT | 210.00 | 64.60 | 86.35 | 89.95 | 0.00 | - | 1 | 5 | 0.00% |
| ALB240920P00220000 | 2024-03-06 10:54AM EDT | 220.00 | 108.00 | 95.20 | 98.55 | 0.00 | - | 2 | 0 | 0.00% |
