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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 522,95 +3 923,73 (+6,93 %)
Albemarle Corporation (ALB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00135000 | 2024-05-15 3:52PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.18 | -2.85 | -95.00% | 266 | 1,187 | 43.75% |
| ALB240524C00135000 | 2024-05-15 1:08PM EDT | 2024-05-24 | 1.12 | 1.10 | 1.32 | -3.61 | -76.32% | 95 | 259 | 45.92% |
| ALB240531C00135000 | 2024-05-15 3:21PM EDT | 2024-05-31 | 2.07 | 1.82 | 2.04 | -3.48 | -62.70% | 26 | 159 | 43.21% |
| ALB240607C00135000 | 2024-05-15 1:06PM EDT | 2024-06-07 | 2.70 | 2.65 | 2.95 | -4.19 | -60.81% | 5 | 69 | 44.26% |
| ALB240614C00135000 | 2024-05-15 10:02AM EDT | 2024-06-14 | 4.00 | 3.20 | 3.85 | -3.70 | -48.05% | 13 | 30 | 45.52% |
| ALB240621C00135000 | 2024-05-15 3:34PM EDT | 2024-06-21 | 4.25 | 4.05 | 4.30 | -3.92 | -47.98% | 467 | 973 | 44.02% |
| ALB240816C00135000 | 2024-05-14 3:18PM EDT | 2024-08-16 | 13.40 | 9.25 | 9.50 | -0.45 | -3.25% | 1 | 19 | 48.57% |
| ALB240920C00135000 | 2024-05-15 3:28PM EDT | 2024-09-20 | 11.80 | 11.45 | 11.65 | -4.20 | -26.25% | 8 | 1,617 | 48.59% |
| ALB241220C00135000 | 2024-05-15 10:19AM EDT | 2024-12-20 | 16.55 | 16.45 | 17.05 | -4.85 | -22.66% | 9 | 30 | 50.12% |
| ALB250117C00135000 | 2024-05-15 9:52AM EDT | 2025-01-17 | 19.00 | 16.85 | 19.05 | -3.50 | -15.56% | 2 | 182 | 50.07% |
| ALB250321C00135000 | 2024-05-14 10:11AM EDT | 2025-03-21 | 24.70 | 20.15 | 21.05 | 0.00 | - | 16 | 121 | 50.37% |
| ALB250620C00135000 | 2024-05-13 11:11AM EDT | 2025-06-20 | 27.81 | 22.55 | 24.20 | 0.00 | - | 1 | 24 | 51.11% |
| ALB260116C00135000 | 2024-05-14 10:26AM EDT | 2026-01-16 | 35.32 | 29.85 | 31.40 | 0.00 | - | 1 | 46 | 51.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00135000 | 2024-05-15 3:06PM EDT | 2024-05-17 | 7.35 | 7.20 | 8.50 | +5.25 | +250.00% | 145 | 629 | 55.08% |
| ALB240524P00135000 | 2024-05-15 2:39PM EDT | 2024-05-24 | 8.55 | 8.25 | 9.15 | +5.00 | +140.85% | 29 | 13 | 51.83% |
| ALB240531P00135000 | 2024-05-15 11:35AM EDT | 2024-05-31 | 9.15 | 8.90 | 9.25 | +4.40 | +92.63% | 17 | 94 | 40.85% |
| ALB240607P00135000 | 2024-05-14 10:52AM EDT | 2024-06-07 | 5.75 | 8.85 | 9.90 | 0.00 | - | 1 | 26 | 40.16% |
| ALB240614P00135000 | 2024-05-08 1:11PM EDT | 2024-06-14 | 9.99 | 10.25 | 10.90 | 0.00 | - | - | 1 | 42.77% |
| ALB240621P00135000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 11.00 | 11.00 | 11.25 | +4.05 | +58.27% | 37 | 743 | 40.93% |
| ALB240628P00135000 | 2024-05-15 11:39AM EDT | 2024-06-28 | 11.40 | 10.65 | 12.05 | +3.48 | +43.94% | 62 | 72 | 42.35% |
| ALB240816P00135000 | 2024-05-14 11:01AM EDT | 2024-08-16 | 11.60 | 15.10 | 15.35 | 0.00 | - | 16 | 71 | 42.41% |
| ALB240920P00135000 | 2024-05-15 10:02AM EDT | 2024-09-20 | 16.35 | 17.00 | 17.25 | +3.05 | +22.93% | 1 | 319 | 42.54% |
| ALB241220P00135000 | 2024-05-15 10:44AM EDT | 2024-12-20 | 21.11 | 20.75 | 21.95 | +3.71 | +21.32% | 8 | 39 | 44.49% |
| ALB250117P00135000 | 2024-05-15 2:17PM EDT | 2025-01-17 | 21.85 | 20.90 | 22.00 | +3.41 | +18.49% | 67 | 1,129 | 42.02% |
| ALB250321P00135000 | 2024-05-13 3:33PM EDT | 2025-03-21 | 21.85 | 22.50 | 24.80 | 0.00 | - | 3 | 183 | 43.49% |
| ALB250620P00135000 | 2024-05-06 9:54AM EDT | 2025-06-20 | 26.10 | 25.10 | 26.20 | 0.00 | - | - | 27 | 40.89% |
| ALB260116P00135000 | 2024-05-14 3:45PM EDT | 2026-01-16 | 27.38 | 29.85 | 31.65 | 0.00 | - | 3 | 32 | 41.48% |
