Deutsche Märkte öffnen in 8 Stunden 16 Minuten
Nikkei 225
36.380,17 +176,95 (+0,49%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
54.455,79 +288,66 (+0,53%) XRP EUR
0,52 -0,00 (-0,66%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.40 | 0.00 | - | 10 | 0 | 50.00 | 0.01 | 0.00 | - | 31 | 35 |
| 32.72 | 0.00 | - | 5 | 0 | 55.00 | 0.01 | 0.00 | - | 18 | 202 |
| - | - | - | - | - | 59.00 | 0.01 | 0.00 | - | 89 | 942 |
| 27.39 | 0.00 | - | 2 | 2 | 60.00 | 0.01 | 0.00 | - | 500 | 957 |
| 24.95 | +1.70 | +7.31% | 34 | 7 | 65.00 | 0.02 | 0.00 | - | 4 | 8,490 |
| - | - | - | - | - | 66.00 | 0.02 | 0.00 | - | 5 | 18 |
| 19.90 | -0.70 | -3.40% | 5 | - | 67.00 | 0.03 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 68.00 | 0.02 | -0.01 | -33.33% | 1 | 28 |
| 10.05 | 0.00 | - | - | - | 69.00 | 0.04 | 0.00 | - | 22 | 832 |
| 16.70 | -2.62 | -13.56% | 92 | 94 | 70.00 | 0.03 | 0.00 | - | 10 | 3,734 |
| 7.35 | 0.00 | - | 1 | 0 | 71.00 | 0.05 | 0.00 | - | 1 | 19 |
| 6.57 | 0.00 | - | - | 2 | 72.00 | 0.04 | 0.00 | - | 1 | 77 |
| 6.95 | 0.00 | - | - | - | 73.00 | 0.06 | +0.01 | +20.00% | 16 | 67 |
| 16.30 | +2.15 | +15.19% | 1 | 1 | 74.00 | 0.04 | 0.00 | - | 1 | 45 |
| 15.75 | 0.00 | - | 1 | 86 | 75.00 | 0.08 | +0.02 | +33.33% | 40 | 1,650 |
| 10.70 | -2.05 | -16.08% | 2 | 7 | 76.00 | 0.08 | 0.00 | - | 6 | 270 |
| 13.00 | 0.00 | - | 1 | 4 | 77.00 | 0.07 | -0.08 | -53.33% | 4 | 246 |
| 12.95 | 0.00 | - | 5 | 110 | 78.00 | 0.16 | +0.06 | +60.00% | 8 | 252 |
| 8.22 | -3.60 | -30.46% | 2 | 80 | 79.00 | 0.14 | +0.04 | +40.00% | 14 | 199 |
| 7.48 | -3.32 | -30.74% | 35 | 2,668 | 80.00 | 0.23 | +0.07 | +43.75% | 37 | 7,881 |
| 8.80 | 0.00 | - | 7 | 92 | 81.00 | 0.19 | +0.05 | +35.71% | 10 | 211 |
| 5.00 | -4.23 | -45.83% | 5 | 96 | 82.00 | 0.45 | +0.27 | +150.00% | 10 | 241 |
| 4.60 | -2.83 | -38.09% | 22 | 107 | 83.00 | 0.49 | +0.21 | +75.00% | 16 | 108 |
| 3.40 | -3.15 | -48.09% | 5 | 75 | 84.00 | 0.76 | +0.38 | +100.00% | 126 | 395 |
| 2.42 | -3.00 | -55.35% | 15 | 1,154 | 85.00 | 0.96 | +0.51 | +113.33% | 257 | 2,238 |
| 2.23 | -2.61 | -53.93% | 38 | 152 | 86.00 | 1.35 | +0.58 | +75.32% | 51 | 506 |
| 1.61 | -3.34 | -67.47% | 51 | 317 | 87.00 | 1.91 | +0.90 | +89.11% | 218 | 278 |
| 1.26 | -2.34 | -65.00% | 27 | 266 | 88.00 | 2.52 | +1.17 | +86.67% | 29 | 362 |
| 0.96 | -1.81 | -65.34% | 33 | 275 | 89.00 | 3.20 | +1.65 | +106.45% | 67 | 449 |
| 0.56 | -1.65 | -74.66% | 195 | 1,334 | 90.00 | 3.90 | +1.79 | +84.83% | 137 | 4,190 |
| 0.52 | -1.38 | -72.63% | 55 | 99 | 91.00 | 5.16 | +2.56 | +98.46% | 17 | 44 |
| 0.32 | -1.04 | -76.47% | 110 | 271 | 92.00 | 4.70 | +1.51 | +47.34% | 20 | 12 |
| 0.24 | -0.81 | -77.14% | 202 | 415 | 93.00 | 4.90 | -0.75 | -13.27% | - | 1 |
| 0.16 | -1.14 | -87.69% | 69 | 128 | 94.00 | 6.15 | 0.00 | - | - | 1 |
| 0.12 | -0.51 | -80.95% | 93 | 1,313 | 95.00 | 8.12 | +2.92 | +56.15% | 144 | 2,560 |
| 0.11 | -0.33 | -75.00% | 96 | 157 | 96.00 | - | - | - | - | - |
| 0.15 | -0.19 | -55.88% | 5 | 84 | 97.00 | - | - | - | - | - |
| 0.22 | -0.03 | -12.00% | 1 | 294 | 98.00 | 9.80 | 0.00 | - | - | 1 |
| 0.08 | -0.08 | -50.00% | 77 | 2,042 | 100.00 | 12.69 | +2.69 | +26.90% | 9 | 2,135 |
| 0.06 | -0.02 | -25.00% | 16 | 1,328 | 105.00 | 17.00 | +2.35 | +16.04% | 6 | 1,713 |
| 0.05 | 0.00 | - | 46 | 1,828 | 110.00 | 20.83 | +0.13 | +0.63% | 5 | 793 |
| 0.01 | -0.06 | -85.71% | 3 | 544 | 115.00 | 24.50 | 0.00 | - | 1 | 62 |
| 0.02 | -0.01 | -33.33% | 1 | 998 | 120.00 | 29.20 | 0.00 | - | 2 | 353 |
| 0.01 | -0.02 | -66.67% | 4 | 1,279 | 125.00 | 34.30 | 0.00 | - | 29 | 151 |
| 0.02 | 0.00 | - | 13 | 896 | 130.00 | 38.35 | 0.00 | - | 333 | 7 |
| 0.02 | 0.00 | - | 3 | 2,923 | 135.00 | 55.35 | 0.00 | - | 11 | 11 |
| 0.01 | 0.00 | - | 4 | 755 | 140.00 | 56.52 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 9 | 1,142 | 145.00 | 49.98 | 0.00 | - | 11 | 20 |
| 0.01 | 0.00 | - | 2 | 1,355 | 150.00 | 49.00 | 0.00 | - | 1 | 5 |
| 0.05 | 0.00 | - | 5 | 416 | 155.00 | 34.00 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 793 | 160.00 | 30.50 | 0.00 | - | 2 | 69 |
| 0.01 | 0.00 | - | 56 | 430 | 165.00 | 61.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 602 | 170.00 | 51.88 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 3 | 360 | 175.00 | 61.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 22 | 426 | 180.00 | 51.30 | 0.00 | - | 2 | 12 |
| 0.02 | 0.00 | - | 5 | 454 | 185.00 | 84.52 | 0.00 | - | 8 | 0 |
| 0.21 | 0.00 | - | 2 | 238 | 190.00 | 89.54 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 104 | 195.00 | 71.00 | 0.00 | - | 1 | 11 |
| 0.01 | 0.00 | - | 10 | 282 | 200.00 | 87.33 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 160 | 210.00 | 64.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 268 | 699 | 220.00 | 108.00 | 0.00 | - | 2 | 0 |
