La bourse ferme dans 5 h 58 min
CAC 40
7 997,21 -60,59 (-0,75 %) Euro Stoxx 50
5 001,81 -28,54 (-0,57 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0851 -0,0009 (-0,09 %) Gold future
2 343,90 -12,60 (-0,53 %) Bitcoin EUR
62 389,27 -340,39 (-0,54 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117C00060000 | 2024-05-13 11:18AM EDT | 60.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117C00065000 | 2024-03-13 11:41AM EDT | 65.00 | 64.20 | 60.40 | 62.20 | 0.00 | - | 1 | 7 | 0.00% |
| ALB250117C00070000 | 2024-05-09 2:25PM EDT | 70.00 | 65.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB250117C00075000 | 2024-05-28 3:28PM EDT | 75.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117C00080000 | 2024-05-17 3:34PM EDT | 80.00 | 55.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB250117C00085000 | 2024-05-17 2:29PM EDT | 85.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117C00090000 | 2024-05-07 10:12AM EDT | 90.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117C00095000 | 2024-05-23 12:05PM EDT | 95.00 | 37.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB250117C00100000 | 2024-05-24 2:30PM EDT | 100.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117C00105000 | 2024-05-22 11:46AM EDT | 105.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117C00110000 | 2024-05-20 2:08PM EDT | 110.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB250117C00115000 | 2024-05-22 2:55PM EDT | 115.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117C00120000 | 2024-05-28 1:59PM EDT | 120.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALB250117C00125000 | 2024-05-24 1:52PM EDT | 125.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB250117C00130000 | 2024-05-24 3:49PM EDT | 130.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ALB250117C00135000 | 2024-05-28 11:04AM EDT | 135.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALB250117C00140000 | 2024-05-22 9:30AM EDT | 140.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB250117C00145000 | 2024-05-28 2:32PM EDT | 145.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ALB250117C00150000 | 2024-05-28 1:59PM EDT | 150.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ALB250117C00155000 | 2024-05-21 2:05PM EDT | 155.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250117C00160000 | 2024-05-28 12:44PM EDT | 160.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250117C00165000 | 2024-05-24 2:03PM EDT | 165.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ALB250117C00170000 | 2024-05-28 12:46PM EDT | 170.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ALB250117C00175000 | 2024-05-20 3:15PM EDT | 175.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB250117C00180000 | 2024-05-28 1:46PM EDT | 180.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250117C00185000 | 2024-05-28 3:22PM EDT | 185.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB250117C00190000 | 2024-05-28 2:43PM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALB250117C00195000 | 2024-05-24 3:59PM EDT | 195.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250117C00200000 | 2024-05-28 2:43PM EDT | 200.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALB250117C00210000 | 2024-05-28 3:20PM EDT | 210.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB250117C00220000 | 2024-05-24 12:41PM EDT | 220.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALB250117C00230000 | 2024-05-21 9:50AM EDT | 230.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB250117C00240000 | 2024-05-22 11:37AM EDT | 240.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| ALB250117C00250000 | 2024-05-22 11:59AM EDT | 250.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ALB250117C00260000 | 2024-05-28 9:35AM EDT | 260.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250117C00270000 | 2024-05-21 1:48PM EDT | 270.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB250117C00280000 | 2024-05-22 2:33PM EDT | 280.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB250117C00290000 | 2024-04-08 10:25AM EDT | 290.00 | 1.00 | 0.26 | 0.90 | 0.00 | - | 25 | 225 | 50.17% |
| ALB250117C00300000 | 2024-05-24 1:23PM EDT | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ALB250117C00310000 | 2024-05-22 9:30AM EDT | 310.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB250117C00320000 | 2024-05-20 11:52AM EDT | 320.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB250117C00330000 | 2024-05-22 10:38AM EDT | 330.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB250117C00340000 | 2024-05-22 11:05AM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB250117C00350000 | 2024-05-20 3:54PM EDT | 350.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB250117C00360000 | 2024-04-29 9:48AM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB250117C00370000 | 2024-05-20 12:24PM EDT | 370.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ALB250117C00380000 | 2024-05-08 9:30AM EDT | 380.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB250117C00390000 | 2024-03-01 2:25PM EDT | 390.00 | 0.49 | 0.06 | 0.85 | 0.00 | - | 1 | 113 | 61.91% |
| ALB250117C00400000 | 2024-05-22 10:38AM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB250117C00410000 | 2024-03-07 10:45AM EDT | 410.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 30 | 57.08% |
| ALB250117C00420000 | 2024-02-08 2:36PM EDT | 420.00 | 0.20 | 0.04 | 0.70 | 0.00 | - | 1 | 46 | 63.43% |
| ALB250117C00430000 | 2023-12-20 3:40PM EDT | 430.00 | 0.45 | 0.09 | 0.75 | 0.00 | - | 2 | 5 | 65.50% |
| ALB250117C00440000 | 2024-01-24 12:48PM EDT | 440.00 | 0.40 | 0.02 | 0.75 | 0.00 | - | 5 | 19 | 65.77% |
| ALB250117C00450000 | 2024-03-06 10:59AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| ALB250117C00460000 | 2024-01-25 1:47PM EDT | 460.00 | 0.15 | 0.02 | 0.45 | 0.00 | - | 1 | 156 | 63.77% |
| ALB250117C00470000 | 2024-03-01 12:48PM EDT | 470.00 | 0.13 | 0.02 | 0.28 | 0.00 | - | 2 | 14 | 61.52% |
| ALB250117C00480000 | 2023-06-15 3:53PM EDT | 480.00 | 5.00 | 4.80 | 6.20 | 0.00 | - | 1 | 17 | 108.15% |
| ALB250117C00490000 | 2024-04-29 9:33AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB250117C00500000 | 2024-05-03 9:30AM EDT | 500.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117P00060000 | 2024-05-22 9:47AM EDT | 60.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALB250117P00065000 | 2024-05-21 2:10PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250117P00070000 | 2024-05-24 9:51AM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB250117P00075000 | 2024-05-24 9:47AM EDT | 75.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB250117P00080000 | 2024-05-28 10:53AM EDT | 80.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB250117P00085000 | 2024-05-24 1:56PM EDT | 85.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250117P00090000 | 2024-05-28 1:16PM EDT | 90.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB250117P00095000 | 2024-05-28 2:37PM EDT | 95.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB250117P00100000 | 2024-05-28 12:55PM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250117P00105000 | 2024-05-28 9:41AM EDT | 105.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250117P00110000 | 2024-05-28 2:34PM EDT | 110.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| ALB250117P00115000 | 2024-05-28 9:41AM EDT | 115.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| ALB250117P00120000 | 2024-05-28 9:32AM EDT | 120.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ALB250117P00125000 | 2024-05-23 12:48PM EDT | 125.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALB250117P00130000 | 2024-05-22 12:03PM EDT | 130.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00135000 | 2024-05-28 11:29AM EDT | 135.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00140000 | 2024-05-15 3:21PM EDT | 140.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB250117P00145000 | 2024-05-23 10:09AM EDT | 145.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00150000 | 2024-05-24 12:09PM EDT | 150.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00155000 | 2024-05-07 10:08AM EDT | 155.00 | 31.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00160000 | 2024-05-24 1:47PM EDT | 160.00 | 38.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00165000 | 2024-05-03 11:16AM EDT | 165.00 | 42.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00170000 | 2024-05-15 10:24AM EDT | 170.00 | 47.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB250117P00175000 | 2024-05-07 12:12PM EDT | 175.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00180000 | 2024-03-26 9:57AM EDT | 180.00 | 63.00 | 67.95 | 70.60 | 0.00 | - | 34 | 892 | 78.34% |
| ALB250117P00185000 | 2024-04-29 2:00PM EDT | 185.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB250117P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 75.18 | 63.40 | 65.70 | 0.00 | - | 2 | 2,644 | 43.74% |
| ALB250117P00195000 | 2024-04-01 10:29AM EDT | 195.00 | 70.36 | 76.25 | 78.75 | 0.00 | - | 1 | 229 | 67.27% |
| ALB250117P00200000 | 2024-04-30 10:26AM EDT | 200.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB250117P00210000 | 2024-04-24 3:23PM EDT | 210.00 | 96.25 | 81.55 | 83.65 | 0.00 | - | 340 | 40 | 40.44% |
| ALB250117P00220000 | 2024-04-24 2:25PM EDT | 220.00 | 105.20 | 91.25 | 94.60 | 0.00 | - | 33 | 9 | 48.57% |
| ALB250117P00230000 | 2023-12-22 2:48PM EDT | 230.00 | 81.60 | 106.10 | 110.25 | 0.00 | - | 2 | 0 | 66.08% |
| ALB250117P00240000 | 2024-05-23 3:12PM EDT | 240.00 | 116.59 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| ALB250117P00250000 | 2024-05-23 3:10PM EDT | 250.00 | 127.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ALB250117P00260000 | 2024-05-23 3:12PM EDT | 260.00 | 137.65 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| ALB250117P00270000 | 2024-05-23 3:12PM EDT | 270.00 | 145.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| ALB250117P00280000 | 2024-03-26 3:28PM EDT | 280.00 | 160.17 | 163.35 | 166.60 | 0.00 | - | 15 | 0 | 100.84% |
| ALB250117P00290000 | 2023-09-19 3:23PM EDT | 290.00 | 110.80 | 144.20 | 146.60 | 0.00 | - | 9 | 0 | 0.00% |
| ALB250117P00300000 | 2023-09-18 9:36AM EDT | 300.00 | 117.10 | 135.80 | 139.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALB250117P00310000 | 2023-08-10 11:57AM EDT | 310.00 | 117.98 | 124.70 | 127.60 | 0.00 | - | 5 | 32 | 0.00% |
| ALB250117P00320000 | 2023-08-08 10:31AM EDT | 320.00 | 126.33 | 132.60 | 136.20 | 0.00 | - | 20 | 0 | 0.00% |
| ALB250117P00330000 | 2023-05-17 2:29PM EDT | 330.00 | 125.30 | 105.00 | 109.50 | 0.00 | - | 5 | 16 | 0.00% |
| ALB250117P00340000 | 2023-06-13 10:40AM EDT | 340.00 | 119.80 | 101.50 | 103.70 | 0.00 | - | 10 | 46 | 0.00% |
| ALB250117P00360000 | 2023-04-12 12:35PM EDT | 360.00 | 156.90 | 163.10 | 166.50 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00370000 | 2023-04-04 3:50PM EDT | 370.00 | 160.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00380000 | 2023-04-21 2:27PM EDT | 380.00 | 205.15 | 173.70 | 178.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00400000 | 2023-03-21 3:02PM EDT | 400.00 | 177.08 | 204.50 | 209.00 | 0.00 | - | 56 | 0 | 0.00% |
| ALB250117P00430000 | 2023-04-21 9:49AM EDT | 430.00 | 243.00 | 223.50 | 228.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00450000 | 2022-12-21 4:12PM EDT | 450.00 | 217.04 | 200.00 | 203.40 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00460000 | 2022-12-16 2:45PM EDT | 460.00 | 222.15 | 215.50 | 220.50 | 0.00 | - | 29 | 0 | 0.00% |
| ALB250117P00470000 | 2022-12-16 2:43PM EDT | 470.00 | 231.87 | 225.50 | 230.50 | 0.00 | - | 10 | 0 | 0.00% |
| ALB250117P00500000 | 2023-03-17 1:42PM EDT | 500.00 | 292.00 | 293.70 | 298.30 | 0.00 | - | 1 | 0 | 0.00% |
