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
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 468,99 +3 885,76 (+6,87 %)
Albemarle Corporation (ALB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00120000 | 2024-05-15 1:58PM EDT | 2024-05-17 | 8.05 | 7.50 | 8.50 | -7.92 | -49.59% | 28 | 1,021 | 59.57% |
| ALB240524C00120000 | 2024-05-15 10:13AM EDT | 2024-05-24 | 8.50 | 7.50 | 9.05 | -4.12 | -32.65% | 7 | 64 | 51.78% |
| ALB240531C00120000 | 2024-05-14 12:45PM EDT | 2024-05-31 | 16.00 | 8.45 | 10.00 | 0.00 | - | 2 | 25 | 50.61% |
| ALB240607C00120000 | 2024-05-02 2:11PM EDT | 2024-06-07 | 11.50 | 9.30 | 10.60 | 0.00 | - | 1 | 11 | 48.05% |
| ALB240621C00120000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 11.58 | 10.55 | 12.30 | -6.72 | -36.72% | 18 | 1,508 | 49.95% |
| ALB240816C00120000 | 2024-05-15 1:39PM EDT | 2024-08-16 | 16.30 | 15.80 | 16.75 | -6.50 | -28.51% | 2 | 2 | 50.44% |
| ALB240920C00120000 | 2024-05-14 10:54AM EDT | 2024-09-20 | 19.00 | 18.30 | 19.85 | -5.60 | -22.76% | 1 | 392 | 51.25% |
| ALB241220C00120000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 21.33 | 22.65 | 24.60 | 0.00 | - | 1 | 51 | 51.49% |
| ALB250117C00120000 | 2024-05-15 1:17PM EDT | 2025-01-17 | 25.00 | 24.05 | 25.05 | -5.40 | -17.76% | 1 | 294 | 50.84% |
| ALB250321C00120000 | 2024-05-07 1:59PM EDT | 2025-03-21 | 31.20 | 26.25 | 28.30 | 0.00 | - | 1 | 25 | 51.59% |
| ALB250620C00120000 | 2024-05-15 3:59PM EDT | 2025-06-20 | 30.50 | 29.15 | 31.00 | -0.85 | -2.71% | 1 | 4 | 51.00% |
| ALB260116C00120000 | 2024-05-09 9:57AM EDT | 2026-01-16 | 39.20 | 36.10 | 37.45 | 0.00 | - | 1 | 168 | 52.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00120000 | 2024-05-15 3:52PM EDT | 2024-05-17 | 0.16 | 0.11 | 0.17 | +0.08 | +100.00% | 69 | 1,885 | 46.48% |
| ALB240524P00120000 | 2024-05-15 3:49PM EDT | 2024-05-24 | 1.00 | 0.89 | 0.96 | +0.68 | +212.50% | 134 | 350 | 43.16% |
| ALB240531P00120000 | 2024-05-15 3:54PM EDT | 2024-05-31 | 1.55 | 1.32 | 1.74 | +0.91 | +142.19% | 31 | 197 | 42.82% |
| ALB240607P00120000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 2.26 | 2.07 | 2.48 | +1.23 | +151.85% | 33 | 71 | 43.07% |
| ALB240614P00120000 | 2024-05-15 3:46PM EDT | 2024-06-14 | 3.20 | 2.81 | 3.35 | +1.58 | +97.53% | 15 | 7 | 44.80% |
| ALB240621P00120000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.75 | +1.67 | +86.53% | 169 | 1,858 | 43.25% |
| ALB240628P00120000 | 2024-05-15 3:32PM EDT | 2024-06-28 | 4.05 | 3.40 | 4.50 | +1.57 | +63.31% | 2 | 17 | 44.47% |
| ALB240816P00120000 | 2024-05-15 1:42PM EDT | 2024-08-16 | 7.80 | 7.60 | 7.80 | +2.20 | +39.29% | 21 | 48 | 44.73% |
| ALB240920P00120000 | 2024-05-15 1:06PM EDT | 2024-09-20 | 9.60 | 9.35 | 9.60 | +2.27 | +30.97% | 38 | 1,054 | 44.56% |
| ALB241220P00120000 | 2024-05-15 11:59AM EDT | 2024-12-20 | 13.04 | 13.00 | 13.45 | +2.29 | +21.30% | 2 | 39 | 44.50% |
| ALB250117P00120000 | 2024-05-15 9:44AM EDT | 2025-01-17 | 13.57 | 13.45 | 14.15 | +1.87 | +15.98% | 25 | 2,990 | 43.69% |
| ALB250321P00120000 | 2024-05-14 9:48AM EDT | 2025-03-21 | 13.38 | 15.20 | 16.10 | 0.00 | - | 9 | 27 | 43.43% |
| ALB250620P00120000 | 2024-05-09 11:17AM EDT | 2025-06-20 | 16.50 | 17.50 | 18.70 | 0.00 | - | 1 | 38 | 43.39% |
| ALB260116P00120000 | 2024-05-15 12:34PM EDT | 2026-01-16 | 22.50 | 21.75 | 23.75 | +1.55 | +7.40% | 1 | 91 | 43.40% |
