La bourse est fermée
Dow Jones
39 851,43 +293,32 (+0,74 %) Nasdaq
16 740,82 +229,64 (+1,39 %) 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
60 324,23 +3 895,27 (+6,90 %)
Albemarle Corporation (ALB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517C00095000 | 2024-05-14 11:10AM EDT | 2024-05-17 | 41.10 | 31.45 | 33.30 | 0.00 | - | 2 | 24 | 199.80% |
| ALB240531C00095000 | 2024-05-02 10:56AM EDT | 2024-05-31 | 29.75 | 31.25 | 34.50 | 0.00 | - | 1 | 5 | 116.85% |
| ALB240621C00095000 | 2024-05-14 1:00PM EDT | 2024-06-21 | 40.28 | 32.50 | 33.70 | 0.00 | - | 10 | 63 | 65.14% |
| ALB240920C00095000 | 2024-05-15 10:52AM EDT | 2024-09-20 | 37.35 | 35.95 | 37.00 | -6.03 | -13.90% | 10 | 13 | 55.36% |
| ALB250117C00095000 | 2024-04-29 9:42AM EDT | 2025-01-17 | 38.50 | 39.70 | 40.30 | 0.00 | - | 2 | 22 | 53.35% |
| ALB250620C00095000 | 2024-04-22 2:34PM EDT | 2025-06-20 | 36.00 | 43.60 | 45.55 | 0.00 | - | - | 1 | 54.11% |
| ALB260116C00095000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 40.10 | 48.70 | 50.75 | 0.00 | - | 25 | 36 | 54.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240517P00095000 | 2024-05-14 12:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 14,313 | 132.81% |
| ALB240524P00095000 | 2024-05-15 11:17AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 1 | 2,714 | 73.05% |
| ALB240531P00095000 | 2024-05-10 1:23PM EDT | 2024-05-31 | 0.13 | 0.01 | 0.48 | 0.00 | - | 5 | 39 | 75.78% |
| ALB240607P00095000 | 2024-05-01 11:18AM EDT | 2024-06-07 | 1.11 | 0.01 | 0.59 | 0.00 | - | - | 3 | 66.11% |
| ALB240614P00095000 | 2024-05-07 1:09PM EDT | 2024-06-14 | 0.29 | 0.00 | 0.71 | 0.00 | - | - | 1 | 60.11% |
| ALB240621P00095000 | 2024-05-15 2:18PM EDT | 2024-06-21 | 0.24 | 0.16 | 0.23 | +0.01 | +4.35% | 42 | 2,521 | 50.10% |
| ALB240816P00095000 | 2024-05-15 3:02PM EDT | 2024-08-16 | 1.47 | 1.31 | 1.56 | +0.47 | +45.63% | 2 | 35 | 49.15% |
| ALB240920P00095000 | 2024-05-15 12:27PM EDT | 2024-09-20 | 2.41 | 2.36 | 2.51 | +0.79 | +48.77% | 11 | 1,786 | 48.71% |
| ALB241220P00095000 | 2024-05-14 11:16AM EDT | 2024-12-20 | 3.70 | 4.65 | 4.85 | 0.00 | - | 7 | 14 | 47.77% |
| ALB250117P00095000 | 2024-05-14 2:03PM EDT | 2025-01-17 | 4.15 | 4.90 | 5.40 | 0.00 | - | 6 | 1,110 | 47.09% |
| ALB250321P00095000 | 2024-05-14 10:38AM EDT | 2025-03-21 | 5.60 | 6.40 | 6.75 | 0.00 | - | 3 | 248 | 46.48% |
| ALB250620P00095000 | 2024-05-02 1:41PM EDT | 2025-06-20 | 9.50 | 7.20 | 8.50 | 0.00 | - | 14 | 216 | 45.71% |
| ALB260116P00095000 | 2024-05-14 10:25AM EDT | 2026-01-16 | 10.70 | 11.70 | 12.15 | 0.00 | - | 3 | 37 | 44.83% |
