Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.381,07 -1.256,50 (-2,14%) CMC Crypto 200
1.310,19 +15,52 (+1,20%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.07 | 0.00 | - | 1 | 61 | 60.00 | 0.81 | 0.00 | - | 2 | 1,338 |
| 64.20 | 0.00 | - | 1 | 7 | 65.00 | 0.95 | 0.00 | - | 2 | 340 |
| 57.40 | 0.00 | - | 2 | 28 | 70.00 | 1.35 | +0.16 | +13.45% | 2 | 367 |
| 57.00 | 0.00 | - | 5 | 65 | 75.00 | 1.85 | +0.02 | +1.09% | 3 | 334 |
| 54.45 | -2.57 | -4.51% | 3 | 59 | 80.00 | 2.34 | +0.02 | +0.86% | 3 | 790 |
| 48.69 | 0.00 | - | 2 | 36 | 85.00 | 3.05 | 0.00 | - | 6 | 603 |
| 50.95 | 0.00 | - | 1 | 30 | 90.00 | 3.72 | 0.00 | - | 2 | 2,455 |
| 38.50 | 0.00 | - | 2 | 22 | 95.00 | 4.90 | 0.00 | - | 4 | 1,110 |
| 35.60 | 0.00 | - | 13 | 236 | 100.00 | 6.10 | 0.00 | - | 11 | 1,441 |
| 35.60 | 0.00 | - | 2 | 38 | 105.00 | 8.00 | +0.83 | +11.58% | 1 | 826 |
| 33.45 | 0.00 | - | 1 | 103 | 110.00 | 10.15 | +0.90 | +9.73% | 1 | 2,868 |
| 32.50 | 0.00 | - | 2 | 229 | 115.00 | 10.70 | 0.00 | - | 24 | 7,945 |
| 27.60 | -0.32 | -1.15% | 10 | 293 | 120.00 | 12.67 | 0.00 | - | 8 | 2,999 |
| 22.80 | -2.70 | -10.59% | 2 | 146 | 125.00 | 15.00 | 0.00 | - | 1 | 2,395 |
| 21.89 | -1.51 | -6.45% | 2 | 423 | 130.00 | 17.21 | 0.00 | - | 14 | 1,877 |
| 20.70 | 0.00 | - | 42 | 183 | 135.00 | 21.50 | +1.15 | +5.65% | 9 | 1,111 |
| 17.75 | -1.55 | -8.03% | 1 | 250 | 140.00 | 22.90 | 0.00 | - | 1,022 | 1,866 |
| 16.19 | 0.00 | - | 4 | 779 | 145.00 | 27.00 | -0.63 | -2.28% | 1 | 1,378 |
| 14.70 | 0.00 | - | 5 | 790 | 150.00 | 27.89 | 0.00 | - | 1 | 1,000 |
| 13.10 | 0.00 | - | 1 | 662 | 155.00 | 31.17 | 0.00 | - | 1 | 470 |
| 11.37 | -0.63 | -5.25% | 10 | 602 | 160.00 | 36.00 | 0.00 | - | 10 | 301 |
| 10.60 | 0.00 | - | 5 | 5,565 | 165.00 | 42.29 | 0.00 | - | 2 | 5,122 |
| 11.00 | 0.00 | - | 1 | 2,242 | 170.00 | 46.00 | 0.00 | - | 1 | 1,407 |
| 8.15 | -0.35 | -4.12% | 1 | 777 | 175.00 | 47.00 | 0.00 | - | 1 | 1,713 |
| 7.21 | -0.94 | -11.53% | 2 | 578 | 180.00 | 63.00 | 0.00 | - | 34 | 892 |
| 7.40 | 0.00 | - | 45 | 736 | 185.00 | 62.30 | 0.00 | - | 3 | 1,130 |
| 6.00 | 0.00 | - | 1 | 538 | 190.00 | 75.18 | 0.00 | - | 2 | 2,644 |
| 5.00 | 0.00 | - | 2 | 482 | 195.00 | 70.36 | 0.00 | - | 1 | 229 |
| 5.00 | 0.00 | - | 19 | 3,582 | 200.00 | 80.00 | 0.00 | - | 5 | 972 |
| 3.40 | -1.10 | -24.44% | 2 | 445 | 210.00 | 96.25 | 0.00 | - | 340 | 40 |
| 2.75 | 0.00 | - | 1 | 259 | 220.00 | 105.20 | 0.00 | - | 33 | 9 |
| 2.50 | 0.00 | - | 4 | 1,209 | 230.00 | 81.60 | 0.00 | - | 2 | 0 |
| 2.21 | 0.00 | - | 1 | 359 | 240.00 | 109.15 | -3.55 | -3.15% | 350 | 47 |
| 1.40 | 0.00 | - | 5 | 951 | 250.00 | 119.25 | -1.40 | -1.16% | 170 | 24 |
| 1.29 | 0.00 | - | 1 | 300 | 260.00 | 129.25 | -1.40 | -1.07% | 210 | 29 |
| 0.90 | 0.00 | - | 2 | 103 | 270.00 | 139.60 | -1.05 | -0.75% | 167 | 20 |
| 0.67 | 0.00 | - | 2 | 187 | 280.00 | 160.17 | 0.00 | - | 15 | 0 |
| 1.00 | 0.00 | - | 25 | 225 | 290.00 | 110.80 | 0.00 | - | 9 | 0 |
| 0.66 | 0.00 | - | 6 | 913 | 300.00 | 117.10 | 0.00 | - | 14 | 0 |
| 0.30 | 0.00 | - | 1 | 302 | 310.00 | 117.98 | 0.00 | - | 5 | 32 |
| 0.47 | 0.00 | - | 1 | 130 | 320.00 | 126.33 | 0.00 | - | 20 | 0 |
| 0.41 | 0.00 | - | 1 | 170 | 330.00 | 125.30 | 0.00 | - | 5 | 16 |
| 0.40 | 0.00 | - | 2 | 1,004 | 340.00 | 119.80 | 0.00 | - | 10 | 46 |
| 0.25 | 0.00 | - | 6 | 1,968 | 350.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 5 | 125 | 360.00 | 156.90 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 1 | 49 | 370.00 | 160.96 | 0.00 | - | - | 0 |
| 0.19 | +0.01 | +5.56% | 5 | 444 | 380.00 | 205.15 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 1 | 113 | 390.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 61 | 400.00 | 177.08 | 0.00 | - | 56 | 0 |
| 0.25 | 0.00 | - | 2 | 30 | 410.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 46 | 420.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 5 | 430.00 | 243.00 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 5 | 19 | 440.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 24 | 450.00 | 217.04 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 156 | 460.00 | 222.15 | 0.00 | - | 29 | 0 |
| 0.13 | 0.00 | - | 2 | 14 | 470.00 | 231.87 | 0.00 | - | 10 | 0 |
| 5.00 | 0.00 | - | 1 | 17 | 480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 148 | 490.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 137 | 500.00 | 292.00 | 0.00 | - | 1 | 0 |
