Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.331,99 +1.075,95 (+1,85%)
Albemarle Corporation (ALB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.09 | 0.00 | - | - | 1 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 10 | 68 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 11 | 24 |
| 28.07 | 0.00 | - | 1 | 6 | 95.00 | 0.07 | 0.00 | - | 9 | 71 |
| - | - | - | - | - | 99.00 | 0.15 | 0.00 | - | 10 | 12 |
| 16.60 | 0.00 | - | - | 5 | 100.00 | 0.04 | -0.01 | -20.00% | 2 | 3,963 |
| - | - | - | - | - | 101.00 | 0.05 | 0.00 | - | 2 | 18 |
| 19.33 | 0.00 | - | 4 | 1 | 102.00 | 0.01 | -0.06 | -85.71% | 1 | 7 |
| - | - | - | - | - | 103.00 | 0.04 | -0.01 | -20.00% | 4 | 16 |
| - | - | - | - | - | 104.00 | 0.05 | -0.02 | -28.57% | 4 | 33 |
| 15.00 | 0.00 | - | 1 | 4 | 105.00 | 0.03 | -0.04 | -57.14% | 28 | 105 |
| - | - | - | - | - | 106.00 | 0.11 | 0.00 | - | 33 | 35 |
| - | - | - | - | - | 107.00 | 0.32 | +0.21 | +190.91% | 2 | 41 |
| 16.10 | 0.00 | - | 10 | 16 | 108.00 | 0.02 | -0.14 | -87.50% | 9 | 159 |
| 11.60 | 0.00 | - | 1 | 74 | 109.00 | 0.03 | -0.17 | -85.00% | 1 | 75 |
| 19.60 | +5.60 | +40.00% | 1 | 9 | 110.00 | 0.08 | -0.10 | -55.56% | 36 | 263 |
| 10.10 | 0.00 | - | 1 | 4 | 111.00 | 0.08 | -0.21 | -72.41% | 12 | 70 |
| 9.30 | 0.00 | - | 1 | 84 | 112.00 | 0.11 | -0.47 | -81.03% | 3 | 34 |
| 8.10 | 0.00 | - | 2 | 48 | 113.00 | 0.22 | -0.34 | -60.71% | 29 | 41 |
| 16.75 | +3.95 | +30.86% | 2 | 11 | 114.00 | 0.14 | -0.32 | -69.57% | 8 | 39 |
| 13.55 | +5.88 | +76.66% | 3 | 60 | 115.00 | 0.18 | -0.52 | -74.29% | 26 | 88 |
| 12.85 | +5.99 | +87.32% | 48 | 80 | 116.00 | 0.30 | -0.62 | -67.39% | 10 | 24 |
| 11.95 | +2.45 | +25.79% | 32 | 44 | 117.00 | 0.28 | -0.51 | -64.56% | 33 | 260 |
| 7.55 | 0.00 | - | 6 | 56 | 118.00 | 0.32 | -0.77 | -70.64% | 91 | 98 |
| 9.74 | +1.74 | +21.75% | 6 | 34 | 119.00 | 0.41 | -0.79 | -65.83% | 21 | 112 |
| 8.70 | +2.40 | +38.10% | 24 | 91 | 120.00 | 0.58 | -1.25 | -68.31% | 83 | 136 |
| 8.30 | +1.54 | +22.78% | 9 | 80 | 121.00 | 0.70 | -1.20 | -63.16% | 101 | 169 |
| 7.60 | +2.75 | +56.70% | 20 | 58 | 122.00 | 0.83 | -1.45 | -63.60% | 18 | 47 |
| 6.35 | +1.20 | +23.30% | 9 | 67 | 123.00 | 1.10 | -1.52 | -58.02% | 24 | 19 |
| 5.96 | +1.36 | +29.57% | 15 | 89 | 124.00 | 1.23 | -1.82 | -59.67% | 60 | 71 |
| 5.25 | +1.40 | +36.36% | 32 | 912 | 125.00 | 1.57 | -1.93 | -55.14% | 149 | 72 |
| 4.33 | +0.93 | +27.35% | 25 | 97 | 126.00 | 2.01 | -2.35 | -53.90% | 147 | 18 |
| 3.85 | +0.96 | +33.22% | 210 | 567 | 127.00 | 2.40 | -1.70 | -41.46% | 85 | 34 |
| 3.15 | +0.57 | +22.09% | 257 | 115 | 128.00 | 2.87 | -3.18 | -52.56% | 115 | 8 |
| 2.67 | +0.35 | +15.09% | 127 | 34 | 129.00 | 3.40 | -2.40 | -41.38% | 63 | 13 |
| 2.27 | +0.57 | +33.53% | 560 | 206 | 130.00 | 3.95 | -1.85 | -31.90% | 77 | 77 |
| 1.81 | -0.19 | -9.50% | 128 | 259 | 131.00 | - | - | - | - | - |
| 1.63 | -0.12 | -6.86% | 114 | 112 | 132.00 | 4.60 | -6.68 | -59.22% | 12 | 0 |
| 1.30 | +0.12 | +10.17% | 107 | 107 | 133.00 | 9.50 | 0.00 | - | 1 | 14 |
| 1.07 | +0.01 | +0.94% | 63 | 48 | 134.00 | - | - | - | - | - |
| 0.86 | -0.15 | -14.85% | 427 | 189 | 135.00 | 12.50 | 0.00 | - | 21 | 9 |
| 0.70 | -0.17 | -19.54% | 129 | 50 | 136.00 | - | - | - | - | - |
| 0.57 | -0.13 | -18.57% | 67 | 2,206 | 137.00 | - | - | - | - | - |
| 0.43 | -0.15 | -25.86% | 61 | 25 | 138.00 | - | - | - | - | - |
| 0.39 | -0.05 | -11.36% | 19 | 22 | 139.00 | - | - | - | - | - |
| 0.31 | +0.05 | +19.23% | 66 | 149 | 140.00 | 10.12 | -10.08 | -49.90% | 2 | 11 |
| 0.33 | -0.01 | -2.94% | 4 | 24 | 141.00 | - | - | - | - | - |
| 0.18 | -0.08 | -30.77% | 23 | 22 | 142.00 | - | - | - | - | - |
| 0.32 | +0.14 | +77.78% | 14 | 7 | 143.00 | - | - | - | - | - |
| 0.16 | +0.06 | +60.00% | 1 | 114 | 145.00 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | 4 | 37 | 150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 58 | 155.00 | - | - | - | - | - |
| 0.21 | +0.02 | +10.53% | 16 | 6 | 160.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 7 | 16 | 165.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 3 | 3 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 18 | 180.00 | - | - | - | - | - |
