La bourse est fermée
Dow Jones
39 867,23 +309,12 (+0,78 %) Nasdaq
16 738,79 +227,61 (+1,38 %) 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
60 717,19 +4 114,34 (+7,27 %)
Albemarle Corporation (ALB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00150000 | 2024-05-15 1:03PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.06 | -0.07 | -53.85% | 34 | 558 | 77.73% |
| ALB240524C00150000 | 2024-05-15 2:06PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.30 | -0.51 | -83.61% | 21 | 206 | 54.39% |
| ALB240531C00150000 | 2024-05-15 9:53AM EDT | 2024-05-31 | 0.25 | 0.24 | 0.31 | -0.89 | -78.07% | 7 | 65 | 45.90% |
| ALB240607C00150000 | 2024-05-15 11:05AM EDT | 2024-06-07 | 0.52 | 0.50 | 0.61 | -1.18 | -69.41% | 6 | 49 | 45.07% |
| ALB240614C00150000 | 2024-05-14 3:38PM EDT | 2024-06-14 | 2.25 | 0.50 | 1.05 | 0.00 | - | 4 | 47 | 45.87% |
| ALB240621C00150000 | 2024-05-15 2:55PM EDT | 2024-06-21 | 1.08 | 1.08 | 1.32 | -1.79 | -62.37% | 127 | 3,262 | 44.39% |
| ALB240628C00150000 | 2024-05-14 2:36PM EDT | 2024-06-28 | 3.37 | 0.79 | 1.79 | 0.00 | - | 8 | 10 | 45.04% |
| ALB240816C00150000 | 2024-05-15 11:23AM EDT | 2024-08-16 | 5.02 | 4.90 | 5.10 | -3.13 | -38.40% | 54 | 17 | 47.66% |
| ALB240920C00150000 | 2024-05-15 1:05PM EDT | 2024-09-20 | 6.80 | 6.80 | 7.05 | -2.98 | -30.47% | 146 | 1,291 | 47.89% |
| ALB241220C00150000 | 2024-05-15 10:50AM EDT | 2024-12-20 | 11.69 | 11.40 | 11.80 | -3.51 | -23.09% | 8 | 231 | 49.29% |
| ALB250117C00150000 | 2024-05-15 12:51PM EDT | 2025-01-17 | 12.60 | 12.60 | 12.95 | -3.57 | -22.08% | 36 | 786 | 49.22% |
| ALB250321C00150000 | 2024-05-06 2:57PM EDT | 2025-03-21 | 17.30 | 14.45 | 15.60 | 0.00 | - | 25 | 79 | 49.65% |
| ALB250620C00150000 | 2024-05-15 10:28AM EDT | 2025-06-20 | 18.35 | 18.25 | 18.90 | -2.40 | -11.57% | 4 | 7 | 49.85% |
| ALB260116C00150000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 25.35 | 24.85 | 26.20 | -5.16 | -16.91% | 14 | 214 | 50.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00150000 | 2024-05-08 11:58AM EDT | 2024-05-17 | 20.33 | 21.35 | 22.80 | 0.00 | - | 1 | 0 | 130.47% |
| ALB240621P00150000 | 2024-05-14 2:32PM EDT | 2024-06-21 | 16.53 | 22.00 | 23.45 | 0.00 | - | 13 | 507 | 44.41% |
| ALB240920P00150000 | 2024-05-14 2:09PM EDT | 2024-09-20 | 23.05 | 26.75 | 27.25 | 0.00 | - | 4 | 162 | 40.78% |
| ALB250117P00150000 | 2024-05-15 2:17PM EDT | 2025-01-17 | 31.50 | 30.15 | 31.35 | +4.64 | +17.27% | 43 | 996 | 40.08% |
| ALB250321P00150000 | 2024-05-06 2:19PM EDT | 2025-03-21 | 31.85 | 31.75 | 33.45 | 0.00 | - | 1 | 28 | 40.43% |
| ALB250620P00150000 | 2024-03-14 11:18AM EDT | 2025-06-20 | 41.75 | 40.15 | 41.70 | 0.00 | - | 5 | 5 | 51.13% |
| ALB260116P00150000 | 2024-05-14 10:25AM EDT | 2026-01-16 | 36.40 | 39.05 | 40.85 | 0.00 | - | 1 | 128 | 40.16% |
