La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 584,57 +4 026,21 (+7,12 %)
Albemarle Corporation (ALB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:105.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00105000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 26.30 | 22.00 | 23.65 | 0.00 | - | 1 | 20 | 133.79% |
| ALB240531C00105000 | 2024-04-26 1:56PM EDT | 2024-05-31 | 15.29 | 21.10 | 24.60 | 0.00 | - | 3 | 3 | 57.08% |
| ALB240621C00105000 | 2024-05-10 2:57PM EDT | 2024-06-21 | 26.92 | 23.25 | 24.60 | 0.00 | - | 2 | 461 | 55.03% |
| ALB240920C00105000 | 2024-05-14 1:35PM EDT | 2024-09-20 | 34.90 | 28.10 | 29.20 | 0.00 | - | 3 | 42 | 53.88% |
| ALB250117C00105000 | 2024-05-09 9:50AM EDT | 2025-01-17 | 35.45 | 32.75 | 33.90 | 0.00 | - | 2 | 38 | 53.16% |
| ALB250321C00105000 | 2024-05-01 2:53PM EDT | 2025-03-21 | 33.03 | 35.05 | 36.00 | 0.00 | - | - | 1 | 53.26% |
| ALB250620C00105000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 30.25 | 37.50 | 38.70 | 0.00 | - | - | 1 | 52.74% |
| ALB260116C00105000 | 2024-05-13 11:44AM EDT | 2026-01-16 | 48.50 | 43.40 | 45.75 | 0.00 | - | 1 | 15 | 54.69% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00105000 | 2024-05-15 12:50PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.09 | +0.01 | +16.67% | 10 | 797 | 98.44% |
| ALB240524P00105000 | 2024-05-13 9:52AM EDT | 2024-05-24 | 0.10 | 0.05 | 1.15 | 0.00 | - | 1 | 49 | 84.23% |
| ALB240531P00105000 | 2024-05-15 12:03PM EDT | 2024-05-31 | 0.16 | 0.10 | 0.43 | -0.52 | -76.47% | 2 | 330 | 53.91% |
| ALB240607P00105000 | 2024-05-15 10:23AM EDT | 2024-06-07 | 0.36 | 0.25 | 0.49 | +0.08 | +28.57% | 1 | 13 | 51.81% |
| ALB240621P00105000 | 2024-05-15 3:38PM EDT | 2024-06-21 | 0.76 | 0.64 | 0.80 | +0.36 | +90.00% | 67 | 10,229 | 46.53% |
| ALB240816P00105000 | 2024-05-15 10:48AM EDT | 2024-08-16 | 3.18 | 2.67 | 3.25 | +0.81 | +34.18% | 7 | 11 | 47.17% |
| ALB240920P00105000 | 2024-05-15 3:08PM EDT | 2024-09-20 | 4.40 | 4.40 | 4.65 | +1.20 | +37.50% | 2 | 497 | 47.08% |
| ALB241220P00105000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 7.40 | 7.25 | 7.65 | +0.90 | +13.85% | 6 | 22 | 46.28% |
| ALB250117P00105000 | 2024-05-14 12:34PM EDT | 2025-01-17 | 8.25 | 7.90 | 8.35 | +1.69 | +25.76% | 8 | 835 | 45.74% |
| ALB250321P00105000 | 2024-05-14 10:48AM EDT | 2025-03-21 | 8.30 | 9.60 | 11.70 | 0.00 | - | 50 | 364 | 49.81% |
| ALB260116P00105000 | 2024-05-15 1:45PM EDT | 2026-01-16 | 15.75 | 15.40 | 16.15 | +0.60 | +3.96% | 1 | 380 | 43.79% |
