La bourse est fermée
Dow Jones
39 835,68 +277,57 (+0,70 %) Nasdaq
16 727,85 +216,67 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 350,46 +3 922,07 (+6,95 %)
Albemarle Corporation (ALB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:05PM EDT. Marché ouvert.
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00110000 | 2024-05-14 2:50PM EDT | 2024-05-17 | 26.50 | 16.90 | 17.95 | 0.00 | - | 5 | 361 | 75.00% |
| ALB240524C00110000 | 2024-04-25 12:24PM EDT | 2024-05-24 | 9.15 | 16.30 | 19.20 | 0.00 | - | 3 | 4 | 60.25% |
| ALB240531C00110000 | 2024-05-07 10:05AM EDT | 2024-05-31 | 24.47 | 17.30 | 18.45 | 0.00 | - | 5 | 5 | 61.57% |
| ALB240607C00110000 | 2024-04-29 9:35AM EDT | 2024-06-07 | 17.59 | 17.70 | 18.90 | 0.00 | - | 2 | 2 | 58.23% |
| ALB240621C00110000 | 2024-05-15 11:14AM EDT | 2024-06-21 | 20.03 | 18.30 | 19.80 | -7.02 | -25.95% | 13 | 933 | 55.15% |
| ALB240920C00110000 | 2024-05-15 10:10AM EDT | 2024-09-20 | 24.81 | 23.65 | 24.95 | -6.23 | -20.07% | 2 | 214 | 52.33% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 27.70 | 28.85 | 29.80 | 0.00 | - | 2 | 12 | 53.26% |
| ALB250117C00110000 | 2024-05-14 3:08PM EDT | 2025-01-17 | 36.65 | 29.60 | 30.65 | 0.00 | - | 2 | 102 | 52.39% |
| ALB250321C00110000 | 2024-04-29 12:38PM EDT | 2025-03-21 | 33.25 | 31.35 | 33.25 | 0.00 | - | 1 | 4 | 52.18% |
| ALB250620C00110000 | 2024-05-03 11:23AM EDT | 2025-06-20 | 37.25 | 34.75 | 35.75 | 0.00 | - | 1 | 1 | 52.30% |
| ALB260116C00110000 | 2024-05-14 2:46PM EDT | 2026-01-16 | 48.04 | 40.30 | 41.80 | 0.00 | - | 1 | 49 | 52.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00110000 | 2024-05-15 2:41PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 47 | 4,118 | 72.66% |
| ALB240524P00110000 | 2024-05-15 10:04AM EDT | 2024-05-24 | 0.22 | 0.01 | 0.58 | +0.12 | +120.00% | 1 | 254 | 57.32% |
| ALB240531P00110000 | 2024-05-15 1:43PM EDT | 2024-05-31 | 0.28 | 0.31 | 0.37 | -0.10 | -26.32% | 5 | 47 | 46.24% |
| ALB240607P00110000 | 2024-05-15 12:48PM EDT | 2024-06-07 | 0.59 | 0.33 | 0.73 | -0.23 | -28.05% | 1 | 7 | 46.27% |
| ALB240614P00110000 | 2024-05-15 1:49PM EDT | 2024-06-14 | 0.97 | 0.73 | 1.07 | +0.07 | +7.78% | 1 | 167 | 45.61% |
| ALB240621P00110000 | 2024-05-15 2:36PM EDT | 2024-06-21 | 1.32 | 1.19 | 1.35 | +0.68 | +106.25% | 85 | 3,821 | 44.43% |
| ALB240628P00110000 | 2024-05-15 1:13PM EDT | 2024-06-28 | 1.71 | 1.53 | 1.85 | +0.86 | +101.18% | 14 | 17 | 45.65% |
| ALB240816P00110000 | 2024-05-15 1:37PM EDT | 2024-08-16 | 4.30 | 4.35 | 4.50 | +1.40 | +48.28% | 183 | 72 | 46.35% |
| ALB240920P00110000 | 2024-05-15 12:28PM EDT | 2024-09-20 | 5.80 | 5.80 | 6.05 | +1.65 | +39.76% | 1,535 | 2,032 | 46.14% |
| ALB241220P00110000 | 2024-05-14 12:52PM EDT | 2024-12-20 | 7.55 | 9.05 | 9.40 | 0.00 | - | 6 | 39 | 45.67% |
| ALB250117P00110000 | 2024-05-15 9:38AM EDT | 2025-01-17 | 8.60 | 9.80 | 10.10 | +0.80 | +10.26% | 3 | 2,872 | 45.00% |
| ALB250321P00110000 | 2024-05-07 9:59AM EDT | 2025-03-21 | 10.54 | 11.50 | 11.75 | 0.00 | - | 3 | 96 | 44.33% |
| ALB250620P00110000 | 2024-05-07 11:05AM EDT | 2025-06-20 | 12.30 | 13.05 | 13.90 | 0.00 | - | 152 | 172 | 43.70% |
| ALB260116P00110000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 17.75 | 17.65 | 18.25 | +0.60 | +3.50% | 1 | 977 | 43.09% |
