La bourse ferme dans 6 h 10 min
CAC 40
8 005,54 -52,26 (-0,65 %) Euro Stoxx 50
5 007,87 -22,48 (-0,45 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0848 -0,0012 (-0,11 %) Gold future
2 343,10 -13,40 (-0,57 %) Bitcoin EUR
62 566,27 -178,96 (-0,29 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220C00060000 | 2024-04-24 2:54PM EDT | 60.00 | 56.26 | 67.05 | 71.00 | 0.00 | - | - | 2 | 67.04% |
| ALB241220C00080000 | 2024-05-16 3:29PM EDT | 80.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220C00095000 | 2024-05-20 9:53AM EDT | 95.00 | 39.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB241220C00100000 | 2024-04-19 2:29PM EDT | 100.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 115.00 | 19.05 | 25.45 | 27.05 | 0.00 | - | - | 18 | 53.17% |
| ALB241220C00120000 | 2024-05-16 3:41PM EDT | 120.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220C00125000 | 2024-05-15 10:02AM EDT | 125.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220C00130000 | 2024-05-28 1:31PM EDT | 130.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ALB241220C00135000 | 2024-05-24 12:31PM EDT | 135.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALB241220C00140000 | 2024-05-24 11:22AM EDT | 140.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB241220C00145000 | 2024-05-28 9:54AM EDT | 145.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALB241220C00150000 | 2024-05-21 11:21AM EDT | 150.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALB241220C00155000 | 2024-05-28 12:42PM EDT | 155.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ALB241220C00160000 | 2024-05-28 3:46PM EDT | 160.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB241220C00165000 | 2024-05-28 1:49PM EDT | 165.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB241220C00170000 | 2024-05-24 11:22AM EDT | 170.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALB241220C00175000 | 2024-05-23 11:04AM EDT | 175.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB241220C00180000 | 2024-05-28 3:50PM EDT | 180.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB241220C00185000 | 2024-05-28 3:14PM EDT | 185.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALB241220C00190000 | 2024-05-28 3:19PM EDT | 190.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220C00195000 | 2024-05-15 2:11PM EDT | 195.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ALB241220C00200000 | 2024-05-20 11:52AM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220P00060000 | 2024-05-24 9:30AM EDT | 60.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALB241220P00065000 | 2024-05-28 2:38PM EDT | 65.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB241220P00070000 | 2024-05-15 9:56AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALB241220P00075000 | 2024-05-24 1:22PM EDT | 75.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220P00080000 | 2024-05-28 3:51PM EDT | 80.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB241220P00085000 | 2024-05-24 1:30PM EDT | 85.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ALB241220P00090000 | 2024-05-22 9:31AM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220P00095000 | 2024-05-23 2:00PM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALB241220P00100000 | 2024-05-22 9:36AM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB241220P00105000 | 2024-05-28 10:03AM EDT | 105.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ALB241220P00110000 | 2024-05-28 2:38PM EDT | 110.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB241220P00115000 | 2024-05-28 1:17PM EDT | 115.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB241220P00120000 | 2024-05-23 9:47AM EDT | 120.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALB241220P00125000 | 2024-05-28 10:19AM EDT | 125.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| ALB241220P00130000 | 2024-05-24 3:49PM EDT | 130.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALB241220P00135000 | 2024-05-28 10:15AM EDT | 135.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220P00140000 | 2024-05-24 11:27AM EDT | 140.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB241220P00145000 | 2024-05-07 2:24PM EDT | 145.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB241220P00150000 | 2024-05-22 12:51PM EDT | 150.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB241220P00155000 | 2024-05-02 1:29PM EDT | 155.00 | 37.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB241220P00160000 | 2024-05-03 10:55AM EDT | 160.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
