La bourse est fermée
Dow Jones
39 836,45 +278,34 (+0,70 %) Nasdaq
16 727,37 +216,19 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 131,92 +3 804,23 (+6,75 %)
Albemarle Corporation (ALB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:29PM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00160000 | 2024-05-15 10:56AM EDT | 2024-05-17 | 0.19 | 0.01 | 0.34 | +0.16 | +533.33% | 3 | 435 | 130.08% |
| ALB240524C00160000 | 2024-05-13 11:20AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.71 | 0.00 | - | 2 | 6 | 81.15% |
| ALB240531C00160000 | 2024-05-13 11:31AM EDT | 2024-05-31 | 0.17 | 0.01 | 0.67 | 0.00 | - | 3 | 26 | 61.52% |
| ALB240607C00160000 | 2024-05-15 10:39AM EDT | 2024-06-07 | 0.25 | 0.04 | 0.45 | -0.40 | -61.54% | 3 | 16 | 54.79% |
| ALB240614C00160000 | 2024-05-14 3:16PM EDT | 2024-06-14 | 1.01 | 0.16 | 0.89 | 0.00 | - | 2 | 38 | 56.27% |
| ALB240621C00160000 | 2024-05-15 1:40PM EDT | 2024-06-21 | 0.49 | 0.42 | 0.48 | -0.81 | -62.31% | 14 | 764 | 44.14% |
| ALB240816C00160000 | 2024-05-15 10:24AM EDT | 2024-08-16 | 2.68 | 2.93 | 3.10 | -2.52 | -48.46% | 7 | 21 | 47.00% |
| ALB240920C00160000 | 2024-05-15 1:39PM EDT | 2024-09-20 | 4.72 | 4.50 | 4.80 | -2.13 | -31.09% | 8 | 786 | 47.52% |
| ALB241220C00160000 | 2024-05-15 11:12AM EDT | 2024-12-20 | 10.20 | 8.65 | 9.00 | -1.45 | -12.45% | 30 | 6 | 48.63% |
| ALB250117C00160000 | 2024-05-15 12:27PM EDT | 2025-01-17 | 10.05 | 9.60 | 10.25 | -2.95 | -22.69% | 19 | 597 | 49.01% |
| ALB250321C00160000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 14.06 | 12.10 | 12.50 | 0.00 | - | 1 | 584 | 48.80% |
| ALB250620C00160000 | 2024-05-03 10:21AM EDT | 2025-06-20 | 17.30 | 14.80 | 15.90 | 0.00 | - | 1 | 42 | 49.46% |
| ALB260116C00160000 | 2024-05-14 11:52AM EDT | 2026-01-16 | 27.50 | 21.00 | 22.50 | 0.00 | - | 3 | 71 | 50.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00160000 | 2024-04-08 2:08PM EDT | 2024-05-17 | 28.85 | 27.65 | 31.30 | 0.00 | - | - | 0 | 0.00% |
| ALB240621P00160000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 32.00 | 32.15 | 33.25 | 0.00 | - | 5 | 348 | 49.24% |
| ALB240920P00160000 | 2024-05-13 10:02AM EDT | 2024-09-20 | 30.50 | 35.15 | 36.20 | 0.00 | - | 2 | 69 | 43.00% |
| ALB241220P00160000 | 2024-05-03 10:55AM EDT | 2024-12-20 | 37.05 | 37.85 | 38.95 | 0.00 | - | 18 | 19 | 41.51% |
| ALB250117P00160000 | 2024-05-10 1:12PM EDT | 2025-01-17 | 37.50 | 38.45 | 39.25 | 0.00 | - | 4 | 303 | 39.92% |
| ALB250321P00160000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 48.63 | 39.60 | 40.60 | 0.00 | - | 1 | 500 | 38.90% |
| ALB250620P00160000 | 2024-03-14 11:20AM EDT | 2025-06-20 | 48.80 | 47.60 | 48.75 | 0.00 | - | 18 | 18 | 50.22% |
| ALB260116P00160000 | 2024-05-14 11:49AM EDT | 2026-01-16 | 41.77 | 45.65 | 47.50 | 0.00 | - | 1 | 33 | 38.78% |
