Marchés français ouverture 8 h 59 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0770 -0,0034 (-0,31 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 610,53 -160,27 (-0,25 %)
Albemarle Corporation (ALB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620C00060000 | 2024-05-31 12:21PM EDT | 60.00 | 64.00 | 56.95 | 58.50 | 0.00 | - | 3 | 3 | 59.97% |
| ALB250620C00065000 | 2024-05-02 3:00PM EDT | 65.00 | 66.65 | 60.75 | 64.50 | 0.00 | - | 20 | 22 | 95.12% |
| ALB250620C00070000 | 2024-05-02 3:00PM EDT | 70.00 | 62.74 | 56.80 | 59.50 | 0.00 | - | 20 | 21 | 88.57% |
| ALB250620C00075000 | 2024-05-20 10:56AM EDT | 75.00 | 59.16 | 43.80 | 46.50 | 0.00 | - | 5 | 0 | 53.05% |
| ALB250620C00080000 | 2024-06-10 3:40PM EDT | 80.00 | 42.50 | 41.50 | 43.45 | -0.49 | -1.14% | 3 | 0 | 55.33% |
| ALB250620C00085000 | 2024-05-09 10:54AM EDT | 85.00 | 55.00 | 38.70 | 41.55 | 0.00 | - | 1 | 1 | 57.51% |
| ALB250620C00090000 | 2024-05-23 1:03PM EDT | 90.00 | 44.87 | 35.05 | 36.10 | 0.00 | - | 4 | 10 | 52.72% |
| ALB250620C00095000 | 2024-04-22 2:34PM EDT | 95.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250620C00100000 | 2024-06-10 3:41PM EDT | 100.00 | 29.93 | 29.00 | 29.90 | -3.07 | -9.30% | 4 | 21 | 50.68% |
| ALB250620C00105000 | 2024-04-24 11:40AM EDT | 105.00 | 30.25 | 37.75 | 40.20 | 0.00 | - | - | 1 | 79.36% |
| ALB250620C00110000 | 2024-06-05 1:42PM EDT | 110.00 | 28.85 | 23.85 | 24.90 | 0.00 | - | 8 | 9 | 50.84% |
| ALB250620C00115000 | 2024-05-24 9:42AM EDT | 115.00 | 31.50 | 22.05 | 22.65 | 0.00 | - | 2 | 10 | 50.38% |
| ALB250620C00120000 | 2024-06-10 11:41AM EDT | 120.00 | 20.80 | 20.00 | 20.50 | -0.25 | -1.19% | 1 | 0 | 49.80% |
| ALB250620C00125000 | 2024-06-07 11:49AM EDT | 125.00 | 19.49 | 18.10 | 18.60 | 0.00 | - | 4 | 0 | 49.44% |
| ALB250620C00130000 | 2024-06-05 11:24AM EDT | 130.00 | 17.00 | 15.40 | 16.80 | -2.85 | -14.36% | 2 | 67 | 48.99% |
| ALB250620C00135000 | 2024-05-31 12:10PM EDT | 135.00 | 19.59 | 13.50 | 15.25 | 0.00 | - | 1 | 0 | 48.79% |
| ALB250620C00140000 | 2024-06-05 2:20PM EDT | 140.00 | 16.60 | 13.30 | 13.75 | 0.00 | - | 1 | 47 | 48.41% |
| ALB250620C00145000 | 2024-06-05 3:30PM EDT | 145.00 | 14.90 | 12.00 | 13.90 | 0.00 | - | 1 | 14 | 51.44% |
| ALB250620C00150000 | 2024-06-03 12:52PM EDT | 150.00 | 14.40 | 9.90 | 11.20 | 0.00 | - | 2 | 21 | 47.89% |
| ALB250620C00155000 | 2024-05-23 9:30AM EDT | 155.00 | 16.60 | 9.10 | 10.15 | 0.00 | - | 1 | 22 | 47.77% |
| ALB250620C00160000 | 2024-06-06 1:12PM EDT | 160.00 | 10.49 | 8.15 | 9.15 | 0.00 | - | 2 | 98 | 47.56% |
| ALB250620C00165000 | 2024-05-24 9:35AM EDT | 165.00 | 13.41 | 6.80 | 8.25 | 0.00 | - | 1 | 3 | 47.37% |
| ALB250620C00170000 | 2024-05-17 1:55PM EDT | 170.00 | 14.65 | 7.00 | 8.35 | 0.00 | - | 2 | 2 | 49.52% |
| ALB250620C00175000 | 2024-05-09 11:50AM EDT | 175.00 | 13.90 | 5.55 | 7.10 | 0.00 | - | 1 | 17 | 48.10% |
| ALB250620C00180000 | 2024-04-16 10:42AM EDT | 180.00 | 10.84 | 11.40 | 12.55 | 0.00 | - | 2 | 8 | 61.93% |
| ALB250620C00185000 | 2024-06-10 11:27AM EDT | 185.00 | 5.50 | 5.15 | 5.90 | -0.25 | -4.35% | 1 | 0 | 48.09% |
| ALB250620C00190000 | 2024-06-07 2:27PM EDT | 190.00 | 5.10 | 4.15 | 5.30 | 0.00 | - | 6 | 106 | 47.84% |
| ALB250620C00195000 | 2024-06-06 9:30AM EDT | 195.00 | 5.19 | 2.37 | 5.40 | 0.00 | - | 3 | 70 | 49.59% |
| ALB250620C00200000 | 2024-06-07 9:51AM EDT | 200.00 | 4.71 | 2.58 | 4.10 | 0.00 | - | 2 | 32 | 46.81% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620P00065000 | 2024-06-04 3:02PM EDT | 65.00 | 2.35 | 2.26 | 2.58 | 0.00 | - | 1 | 39 | 48.28% |
| ALB250620P00070000 | 2024-05-22 11:02AM EDT | 70.00 | 2.60 | 3.05 | 3.35 | 0.00 | - | 1 | 28 | 47.08% |
| ALB250620P00075000 | 2024-05-31 12:33PM EDT | 75.00 | 3.80 | 4.00 | 4.50 | 0.00 | - | 17 | 26 | 46.90% |
| ALB250620P00080000 | 2024-06-03 12:00PM EDT | 80.00 | 5.00 | 5.20 | 5.50 | 0.00 | - | 28 | 0 | 45.44% |
| ALB250620P00085000 | 2024-06-10 1:29PM EDT | 85.00 | 6.70 | 6.55 | 7.85 | +0.40 | +6.35% | 1 | 0 | 47.80% |
| ALB250620P00090000 | 2024-06-04 3:49PM EDT | 90.00 | 8.00 | 8.05 | 10.30 | 0.00 | - | 1 | 39 | 49.35% |
| ALB250620P00095000 | 2024-06-10 1:45PM EDT | 95.00 | 10.00 | 9.05 | 10.15 | -0.20 | -1.96% | 300 | 0 | 43.26% |
| ALB250620P00100000 | 2024-06-10 3:42PM EDT | 100.00 | 11.96 | 11.05 | 12.50 | +0.11 | +0.93% | 3 | 564 | 43.56% |
| ALB250620P00105000 | 2024-06-06 2:59PM EDT | 105.00 | 13.30 | 13.20 | 14.35 | 0.00 | - | 3 | 49 | 42.13% |
| ALB250620P00110000 | 2024-06-05 12:50PM EDT | 110.00 | 15.30 | 16.35 | 18.70 | 0.00 | - | 33 | 271 | 45.99% |
| ALB250620P00115000 | 2024-06-07 11:58AM EDT | 115.00 | 19.00 | 17.15 | 19.85 | 0.00 | - | 1 | 45 | 42.11% |
| ALB250620P00120000 | 2024-06-07 11:46AM EDT | 120.00 | 21.52 | 21.30 | 22.95 | 0.00 | - | 1 | 147 | 42.21% |
| ALB250620P00125000 | 2024-05-23 10:01AM EDT | 125.00 | 21.30 | 24.65 | 25.75 | 0.00 | - | 1 | 144 | 41.26% |
| ALB250620P00130000 | 2024-05-23 11:14AM EDT | 130.00 | 23.90 | 26.75 | 28.90 | 0.00 | - | 33 | 4,219 | 40.69% |
| ALB250620P00135000 | 2024-06-06 10:03AM EDT | 135.00 | 30.30 | 31.05 | 32.15 | 0.00 | - | 3 | 109 | 39.97% |
| ALB250620P00140000 | 2024-06-05 9:30AM EDT | 140.00 | 32.55 | 34.40 | 36.00 | 0.00 | - | 1 | 17 | 40.23% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 145.00 | 34.10 | 35.55 | 37.45 | 0.00 | - | - | 1 | 34.46% |
| ALB250620P00150000 | 2024-06-05 3:47PM EDT | 150.00 | 39.40 | 41.80 | 44.35 | 0.00 | - | 3 | 9 | 41.43% |
| ALB250620P00155000 | 2024-03-27 11:32AM EDT | 155.00 | 42.30 | 47.20 | 48.05 | 0.00 | - | 2 | 6 | 40.49% |
| ALB250620P00160000 | 2024-03-14 11:20AM EDT | 160.00 | 48.80 | 47.60 | 48.75 | 0.00 | - | 18 | 18 | 30.30% |
| ALB250620P00165000 | 2024-05-03 10:54AM EDT | 165.00 | 44.33 | 47.35 | 49.50 | 0.00 | - | 2 | 2 | 0.00% |
| ALB250620P00180000 | 2024-04-11 3:50PM EDT | 180.00 | 58.45 | 55.45 | 58.20 | 0.00 | - | - | 7 | 0.00% |
| ALB250620P00190000 | 2024-05-07 10:15AM EDT | 190.00 | 60.33 | 70.60 | 74.25 | 0.00 | - | 1 | 0 | 0.00% |
