La bourse est fermée
Dow Jones
38 843,27 +44,28 (+0,11 %) Nasdaq
17 185,74 +52,61 (+0,31 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0765 -0,0038 (-0,36 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 665,81 -85,67 (-0,13 %)
Albemarle Corporation (ALB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:54PM EDT. Marché ouvert.
Prix d’exercice:150.00
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240614C00150000 | 2024-06-10 9:35AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.18 | -0.09 | -90.00% | 1 | 0 | 108.98% |
| ALB240621C00150000 | 2024-06-10 11:57AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.13 | +0.01 | +20.00% | 10 | 2,905 | 68.56% |
| ALB240628C00150000 | 2024-06-10 11:39AM EDT | 2024-06-28 | 0.05 | 0.01 | 0.49 | -0.07 | -58.33% | 3 | 37 | 65.14% |
| ALB240705C00150000 | 2024-06-04 12:25PM EDT | 2024-07-05 | 0.30 | 0.01 | 0.50 | 0.00 | - | 6 | 19 | 55.86% |
| ALB240712C00150000 | 2024-06-03 10:56AM EDT | 2024-07-12 | 0.60 | 0.01 | 0.50 | 0.00 | - | 2 | 2 | 56.40% |
| ALB240719C00150000 | 2024-06-10 11:21AM EDT | 2024-07-19 | 0.20 | 0.20 | 0.49 | -0.03 | -13.04% | 1 | 107 | 51.00% |
| ALB240726C00150000 | 2024-06-10 12:17PM EDT | 2024-07-26 | 0.30 | 0.12 | 0.45 | -0.10 | -25.00% | 1 | 6 | 46.24% |
| ALB240816C00150000 | 2024-06-10 3:12PM EDT | 2024-08-16 | 1.08 | 1.06 | 1.13 | -0.21 | -16.28% | 59 | 447 | 47.46% |
| ALB240920C00150000 | 2024-06-10 10:59AM EDT | 2024-09-20 | 2.24 | 2.08 | 2.21 | -0.22 | -8.94% | 13 | 0 | 46.70% |
| ALB241220C00150000 | 2024-06-07 11:23AM EDT | 2024-12-20 | 6.10 | 5.35 | 5.55 | 0.00 | - | 7 | 0 | 47.67% |
| ALB250117C00150000 | 2024-06-10 3:12PM EDT | 2025-01-17 | 6.35 | 6.25 | 6.50 | -0.27 | -4.08% | 18 | 816 | 47.72% |
| ALB250321C00150000 | 2024-06-07 3:24PM EDT | 2025-03-21 | 8.70 | 8.35 | 8.60 | 0.00 | - | 53 | 147 | 48.00% |
| ALB250620C00150000 | 2024-06-03 12:52PM EDT | 2025-06-20 | 14.40 | 10.80 | 11.40 | 0.00 | - | 2 | 21 | 48.28% |
| ALB260116C00150000 | 2024-06-10 10:23AM EDT | 2026-01-16 | 17.00 | 15.15 | 17.30 | -0.90 | -5.03% | 1 | 0 | 49.15% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00150000 | 2024-06-10 2:15PM EDT | 2024-06-21 | 36.00 | 34.95 | 36.70 | +5.45 | +17.84% | 8 | 498 | 104.69% |
| ALB240920P00150000 | 2024-06-06 9:48AM EDT | 2024-09-20 | 35.15 | 36.40 | 36.95 | 0.00 | - | 3 | 162 | 38.15% |
| ALB241220P00150000 | 2024-06-10 9:30AM EDT | 2024-12-20 | 39.27 | 37.15 | 39.25 | +8.77 | +28.75% | 2 | 2 | 39.31% |
| ALB250117P00150000 | 2024-06-07 12:59PM EDT | 2025-01-17 | 38.88 | 38.50 | 39.70 | -0.72 | -1.82% | 3 | 1,001 | 38.47% |
| ALB250321P00150000 | 2024-05-17 1:58PM EDT | 2025-03-21 | 31.10 | 39.45 | 40.65 | 0.00 | - | 7 | 28 | 37.01% |
| ALB250620P00150000 | 2024-06-05 3:47PM EDT | 2025-06-20 | 39.40 | 41.55 | 42.30 | 0.00 | - | 3 | 9 | 36.53% |
| ALB260116P00150000 | 2024-06-06 9:36AM EDT | 2026-01-16 | 45.20 | 44.55 | 45.70 | 0.00 | - | 2 | 0 | 35.83% |
