La bourse est fermée
Dow Jones
39 847,72 +289,61 (+0,73 %) Nasdaq
16 733,11 +221,93 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,55 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 763,16 +3 496,51 (+6,21 %)
Albemarle Corporation (ALB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:08PM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00145000 | 2024-05-15 12:55PM EDT | 2024-05-17 | 0.14 | 0.02 | 0.13 | -0.16 | -53.33% | 50 | 614 | 71.48% |
| ALB240524C00145000 | 2024-05-15 11:46AM EDT | 2024-05-24 | 0.23 | 0.19 | 0.39 | -1.09 | -82.58% | 25 | 225 | 50.15% |
| ALB240531C00145000 | 2024-05-15 1:49PM EDT | 2024-05-31 | 0.50 | 0.45 | 1.06 | -1.47 | -74.62% | 21 | 120 | 53.91% |
| ALB240607C00145000 | 2024-05-15 1:51PM EDT | 2024-06-07 | 1.00 | 0.91 | 1.48 | -1.95 | -66.10% | 7 | 92 | 50.61% |
| ALB240614C00145000 | 2024-05-15 10:52AM EDT | 2024-06-14 | 1.35 | 1.10 | 1.52 | -2.15 | -61.43% | 4 | 7 | 44.95% |
| ALB240621C00145000 | 2024-05-15 12:56PM EDT | 2024-06-21 | 1.64 | 1.71 | 1.86 | -2.45 | -59.90% | 38 | 1,268 | 43.67% |
| ALB240628C00145000 | 2024-05-14 2:40PM EDT | 2024-06-28 | 4.26 | 2.08 | 2.86 | 0.00 | - | 6 | 7 | 47.63% |
| ALB240816C00145000 | 2024-05-15 1:09PM EDT | 2024-08-16 | 6.00 | 6.00 | 6.30 | -3.35 | -35.83% | 33 | 198 | 48.34% |
| ALB240920C00145000 | 2024-05-15 11:25AM EDT | 2024-09-20 | 8.08 | 7.35 | 8.40 | -4.02 | -33.22% | 17 | 1,127 | 48.66% |
| ALB241220C00145000 | 2024-05-15 10:24AM EDT | 2024-12-20 | 12.65 | 12.90 | 13.25 | -4.55 | -26.45% | 16 | 162 | 49.85% |
| ALB250117C00145000 | 2024-05-15 12:19PM EDT | 2025-01-17 | 14.30 | 14.10 | 14.45 | -1.89 | -11.67% | 45 | 779 | 49.84% |
| ALB250321C00145000 | 2024-05-13 3:34PM EDT | 2025-03-21 | 18.90 | 16.80 | 17.25 | 0.00 | - | 11 | 51 | 50.01% |
| ALB250620C00145000 | 2024-05-13 11:13AM EDT | 2025-06-20 | 23.77 | 19.15 | 20.40 | 0.00 | - | 2 | 4 | 50.31% |
| ALB260116C00145000 | 2024-05-01 3:02PM EDT | 2026-01-16 | 26.80 | 26.70 | 29.25 | 0.00 | - | 1 | 56 | 52.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00145000 | 2024-04-29 3:54PM EDT | 2024-05-17 | 20.34 | 16.30 | 17.85 | 0.00 | - | 2 | 8 | 90.23% |
| ALB240524P00145000 | 2024-05-14 3:41PM EDT | 2024-05-24 | 10.10 | 15.40 | 17.90 | 0.00 | - | 2 | 15 | 51.27% |
| ALB240621P00145000 | 2024-05-14 2:32PM EDT | 2024-06-21 | 12.87 | 18.10 | 19.30 | 0.00 | - | 13 | 879 | 42.43% |
| ALB240920P00145000 | 2024-05-10 11:52AM EDT | 2024-09-20 | 22.30 | 23.25 | 24.00 | 0.00 | - | 1 | 691 | 41.71% |
| ALB241220P00145000 | 2024-05-07 2:24PM EDT | 2024-12-20 | 25.68 | 26.60 | 27.40 | 0.00 | - | - | 5 | 41.02% |
| ALB250117P00145000 | 2024-05-13 11:17AM EDT | 2025-01-17 | 24.80 | 27.15 | 28.40 | 0.00 | - | 10 | 1,378 | 41.08% |
| ALB250321P00145000 | 2024-05-13 3:37PM EDT | 2025-03-21 | 27.70 | 29.40 | 30.00 | 0.00 | - | 7 | 50 | 40.16% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 2025-06-20 | 34.10 | 35.55 | 37.45 | 0.00 | - | - | 1 | 49.35% |
| ALB260116P00145000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 41.35 | 35.25 | 37.65 | 0.00 | - | 1 | 10 | 40.31% |
