La bourse ferme dans 6 h 59 min
CAC 40
8 005,98 -51,82 (-0,64 %) Euro Stoxx 50
5 008,42 -21,93 (-0,44 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0840 -0,0021 (-0,20 %) Gold future
2 350,10 -6,40 (-0,27 %) Bitcoin EUR
62 621,19 -60,32 (-0,10 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250321C00060000 | 2024-05-23 1:45PM EDT | 60.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250321C00070000 | 2024-05-17 10:18AM EDT | 70.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB250321C00080000 | 2024-05-22 1:46PM EDT | 80.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250321C00100000 | 2024-04-24 12:10PM EDT | 100.00 | 29.58 | 37.40 | 40.20 | 0.00 | - | - | 1 | 55.02% |
| ALB250321C00105000 | 2024-05-01 2:53PM EDT | 105.00 | 33.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250321C00110000 | 2024-04-29 12:38PM EDT | 110.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250321C00115000 | 2024-05-09 12:01PM EDT | 115.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALB250321C00120000 | 2024-05-07 1:59PM EDT | 120.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB250321C00125000 | 2024-05-13 3:33PM EDT | 125.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250321C00130000 | 2024-05-17 3:47PM EDT | 130.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ALB250321C00135000 | 2024-05-14 10:11AM EDT | 135.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ALB250321C00140000 | 2024-05-28 9:54AM EDT | 140.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB250321C00145000 | 2024-05-22 9:35AM EDT | 145.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALB250321C00150000 | 2024-05-24 3:11PM EDT | 150.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ALB250321C00155000 | 2024-05-28 1:52PM EDT | 155.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250321C00160000 | 2024-05-22 10:24AM EDT | 160.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250321C00165000 | 2024-05-02 10:17AM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250321C00170000 | 2024-05-07 10:44AM EDT | 170.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB250321C00175000 | 2024-05-28 9:55AM EDT | 175.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250321C00180000 | 2024-05-20 10:21AM EDT | 180.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250321C00185000 | 2024-05-17 11:54AM EDT | 185.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ALB250321C00190000 | 2024-05-21 11:42AM EDT | 190.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALB250321C00195000 | 2024-05-17 11:46AM EDT | 195.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALB250321C00200000 | 2024-05-23 3:34PM EDT | 200.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250321P00060000 | 2024-05-15 2:29PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250321P00065000 | 2024-05-14 11:42AM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB250321P00070000 | 2024-05-15 2:29PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250321P00075000 | 2024-05-20 10:11AM EDT | 75.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250321P00080000 | 2024-05-24 12:06PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250321P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250321P00090000 | 2024-05-28 3:24PM EDT | 90.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| ALB250321P00095000 | 2024-05-20 11:09AM EDT | 95.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250321P00100000 | 2024-05-10 12:14PM EDT | 100.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250321P00105000 | 2024-05-24 12:04PM EDT | 105.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250321P00110000 | 2024-05-23 3:15PM EDT | 110.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 3.13% |
| ALB250321P00115000 | 2024-05-17 11:37AM EDT | 115.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ALB250321P00120000 | 2024-05-14 9:48AM EDT | 120.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ALB250321P00125000 | 2024-05-17 1:21PM EDT | 125.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ALB250321P00130000 | 2024-05-17 12:04PM EDT | 130.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250321P00135000 | 2024-05-17 1:08PM EDT | 135.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB250321P00140000 | 2024-05-21 2:42PM EDT | 140.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB250321P00145000 | 2024-05-17 2:01PM EDT | 145.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ALB250321P00150000 | 2024-05-17 1:58PM EDT | 150.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB250321P00155000 | 2024-05-09 11:08AM EDT | 155.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ALB250321P00160000 | 2024-05-17 1:56PM EDT | 160.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB250321P00170000 | 2024-04-05 12:53PM EDT | 170.00 | 53.25 | 46.90 | 49.10 | 0.00 | - | 2 | 2 | 41.16% |
| ALB250321P00175000 | 2024-04-05 12:55PM EDT | 175.00 | 57.09 | 50.80 | 53.00 | 0.00 | - | 1 | 2 | 40.34% |
| ALB250321P00180000 | 2024-04-05 12:56PM EDT | 180.00 | 61.28 | 55.05 | 57.50 | 0.00 | - | 2 | 2 | 40.91% |
