La bourse est fermée
Dow Jones
39 839,79 +281,68 (+0,71 %) Nasdaq
16 728,11 +216,93 (+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 03:03PM EDT. Marché ouvert.
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00140000 | 2024-05-15 2:47PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | -0.92 | -93.88% | 211 | 1,356 | 51.56% |
| ALB240524C00140000 | 2024-05-15 2:45PM EDT | 2024-05-24 | 0.47 | 0.40 | 0.46 | -2.05 | -81.35% | 83 | 820 | 44.43% |
| ALB240531C00140000 | 2024-05-15 2:05PM EDT | 2024-05-31 | 0.95 | 0.90 | 1.00 | -2.60 | -73.24% | 81 | 146 | 43.07% |
| ALB240607C00140000 | 2024-05-15 2:34PM EDT | 2024-06-07 | 1.55 | 1.46 | 1.63 | -2.65 | -63.10% | 13 | 135 | 43.36% |
| ALB240614C00140000 | 2024-05-15 10:03AM EDT | 2024-06-14 | 2.58 | 1.83 | 2.54 | -2.42 | -48.40% | 1 | 38 | 46.07% |
| ALB240621C00140000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 2.75 | 2.53 | 2.73 | -3.13 | -53.23% | 186 | 12,280 | 43.02% |
| ALB240628C00140000 | 2024-05-10 11:21AM EDT | 2024-06-28 | 4.10 | 2.55 | 3.45 | 0.00 | - | - | 3 | 44.28% |
| ALB240816C00140000 | 2024-05-14 12:45PM EDT | 2024-08-16 | 8.25 | 7.35 | 7.55 | -2.80 | -25.34% | 2 | 61 | 47.78% |
| ALB240920C00140000 | 2024-05-15 10:43AM EDT | 2024-09-20 | 9.75 | 9.35 | 9.65 | -4.35 | -30.85% | 23 | 756 | 47.93% |
| ALB241220C00140000 | 2024-05-15 11:46AM EDT | 2024-12-20 | 14.88 | 14.50 | 14.70 | -4.01 | -21.23% | 6 | 22 | 49.59% |
| ALB250117C00140000 | 2024-05-15 2:34PM EDT | 2025-01-17 | 15.95 | 15.65 | 16.20 | -4.25 | -21.04% | 3 | 249 | 50.29% |
| ALB250321C00140000 | 2024-05-13 3:34PM EDT | 2025-03-21 | 20.75 | 18.15 | 18.60 | 0.00 | - | 2 | 27 | 50.02% |
| ALB250620C00140000 | 2024-05-15 11:14AM EDT | 2025-06-20 | 22.19 | 21.30 | 21.95 | -3.71 | -14.32% | 2 | 43 | 50.29% |
| ALB260116C00140000 | 2024-05-15 9:50AM EDT | 2026-01-16 | 30.71 | 27.90 | 29.35 | -3.53 | -10.31% | 1 | 314 | 51.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00140000 | 2024-05-14 3:56PM EDT | 2024-05-17 | 5.18 | 12.35 | 13.35 | 0.00 | - | 66 | 83 | 67.77% |
| ALB240524P00140000 | 2024-05-15 10:55AM EDT | 2024-05-24 | 12.46 | 12.45 | 13.30 | +5.24 | +72.58% | 1 | 2 | 49.41% |
| ALB240607P00140000 | 2024-05-09 9:48AM EDT | 2024-06-07 | 11.96 | 13.55 | 15.50 | 0.00 | - | 3 | 3 | 55.42% |
| ALB240614P00140000 | 2024-05-14 9:40AM EDT | 2024-06-14 | 9.07 | 14.15 | 14.85 | 0.00 | - | 1 | 8 | 43.38% |
| ALB240621P00140000 | 2024-05-15 11:27AM EDT | 2024-06-21 | 14.77 | 14.45 | 15.45 | +4.67 | +46.24% | 2 | 5,234 | 43.69% |
| ALB240816P00140000 | 2024-05-14 11:17AM EDT | 2024-08-16 | 14.35 | 18.60 | 18.85 | 0.00 | - | 11 | 24 | 42.41% |
| ALB240920P00140000 | 2024-05-14 12:32PM EDT | 2024-09-20 | 16.40 | 20.25 | 20.60 | 0.00 | - | 4 | 267 | 42.24% |
| ALB241220P00140000 | 2024-05-14 12:14PM EDT | 2024-12-20 | 20.30 | 23.85 | 24.25 | 0.00 | - | 4 | 4 | 41.77% |
| ALB250117P00140000 | 2024-05-07 12:47PM EDT | 2025-01-17 | 22.90 | 24.55 | 25.15 | 0.00 | - | 71 | 1,866 | 41.51% |
| ALB250321P00140000 | 2024-05-13 3:39PM EDT | 2025-03-21 | 24.70 | 25.85 | 27.00 | 0.00 | - | 5 | 47 | 41.03% |
| ALB250620P00140000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 28.48 | 28.10 | 29.65 | 0.00 | - | 14 | 17 | 41.07% |
| ALB260116P00140000 | 2024-05-15 11:27AM EDT | 2026-01-16 | 33.34 | 33.15 | 34.95 | -4.06 | -10.86% | 12 | 81 | 41.35% |
