Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.384,60 -1.254,01 (-2,14%) CMC Crypto 200
1.310,41 +15,74 (+1,21%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
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 | 0.14 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 10 | 68 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 11 | 24 |
| 28.07 | 0.00 | - | 1 | 6 | 95.00 | 0.01 | 0.00 | - | 97 | 143 |
| - | - | - | - | - | 99.00 | 0.15 | 0.00 | - | 10 | 12 |
| 30.05 | -1.95 | -6.09% | 1 | 5 | 100.00 | 0.01 | 0.00 | - | 17 | 3,806 |
| - | - | - | - | - | 101.00 | 0.01 | 0.00 | - | 1 | 19 |
| 19.33 | 0.00 | - | 4 | 1 | 102.00 | 0.01 | 0.00 | - | 1 | 6 |
| 16.80 | 0.00 | - | - | 1 | 103.00 | 0.01 | -0.01 | -50.00% | 10 | 22 |
| 15.85 | 0.00 | - | - | 1 | 104.00 | 0.02 | -0.03 | -60.00% | 6 | 29 |
| 15.00 | 0.00 | - | 1 | 4 | 105.00 | 0.22 | 0.00 | - | 5 | 97 |
| 14.15 | 0.00 | - | - | 1 | 106.00 | 0.10 | 0.00 | - | 30 | 14 |
| 13.25 | 0.00 | - | - | 1 | 107.00 | 0.03 | 0.00 | - | 3 | 35 |
| 27.02 | 0.00 | - | 5 | 16 | 108.00 | 0.14 | 0.00 | - | 1 | 153 |
| 11.60 | 0.00 | - | 1 | 74 | 109.00 | 0.02 | 0.00 | - | 21 | 89 |
| 19.60 | 0.00 | - | 1 | 8 | 110.00 | 0.03 | 0.00 | - | 10 | 218 |
| 10.10 | 0.00 | - | 1 | 4 | 111.00 | 0.13 | 0.00 | - | 30 | 56 |
| 9.30 | 0.00 | - | 1 | 84 | 112.00 | 0.06 | 0.00 | - | 2 | 36 |
| 8.10 | 0.00 | - | 2 | 48 | 113.00 | 0.05 | 0.00 | - | 3 | 46 |
| 16.75 | 0.00 | - | 2 | 11 | 114.00 | 0.06 | 0.00 | - | 16 | 41 |
| 13.55 | 0.00 | - | 3 | 58 | 115.00 | 0.04 | 0.00 | - | 10 | 83 |
| 14.90 | +2.05 | +15.95% | 1 | 82 | 116.00 | 0.06 | 0.00 | - | 506 | 517 |
| 11.33 | 0.00 | - | 2 | 44 | 117.00 | 0.05 | 0.00 | - | 7 | 273 |
| 12.85 | -1.40 | -8.95% | 2 | 56 | 118.00 | 0.06 | 0.00 | - | 2 | 108 |
| 11.50 | 0.00 | - | 4 | 33 | 119.00 | 0.05 | 0.00 | - | 1 | 122 |
| 11.87 | 0.00 | - | 3 | 81 | 120.00 | 0.05 | -0.14 | -73.68% | 8 | 637 |
| 9.80 | -0.97 | -9.01% | 10 | 83 | 121.00 | 0.10 | -0.05 | -33.33% | 6 | 248 |
| 10.90 | 0.00 | - | 3 | 66 | 122.00 | 0.09 | -0.04 | -30.77% | 2 | 56 |
| 5.82 | -4.01 | -40.79% | 2 | 68 | 123.00 | 0.14 | -0.01 | -6.67% | 8 | 42 |
| 6.40 | -1.85 | -22.42% | 4 | 78 | 124.00 | 0.22 | -0.01 | -4.35% | 22 | 100 |
| 6.00 | -0.71 | -10.58% | 42 | 912 | 125.00 | 0.26 | -0.05 | -16.13% | 72 | 243 |
| 4.64 | -1.86 | -28.62% | 46 | 93 | 126.00 | 0.38 | +0.04 | +11.76% | 18 | 123 |
| 3.92 | -1.40 | -26.32% | 16 | 569 | 127.00 | 0.47 | -0.16 | -25.81% | 89 | 122 |
| 3.04 | -1.51 | -33.19% | 33 | 347 | 128.00 | 0.62 | -0.12 | -16.22% | 52 | 122 |
| 2.68 | -1.96 | -42.24% | 44 | 142 | 129.00 | 0.95 | -0.05 | -5.00% | 54 | 77 |
| 1.84 | -1.36 | -42.50% | 93 | 597 | 130.00 | 1.46 | +0.08 | +5.80% | 60 | 164 |
| 1.55 | -0.99 | -38.98% | 93 | 419 | 131.00 | 2.27 | +0.44 | +24.04% | 47 | 92 |
| 1.14 | -0.89 | -43.84% | 42 | 291 | 132.00 | 2.81 | +0.41 | +17.08% | 14 | 36 |
| 0.84 | -0.85 | -50.30% | 27 | 298 | 133.00 | 3.42 | +0.54 | +18.75% | 4 | 53 |
| 0.59 | -0.77 | -56.62% | 37 | 185 | 134.00 | 4.15 | +0.65 | +18.57% | 7 | 33 |
| 0.40 | -0.55 | -57.89% | 80 | 533 | 135.00 | 5.40 | +1.04 | +23.85% | 11 | 58 |
| 0.28 | -0.48 | -63.16% | 40 | 181 | 136.00 | - | - | - | - | - |
| 0.20 | -0.30 | -60.00% | 34 | 2,218 | 137.00 | 8.00 | +4.80 | +150.00% | 1 | 2 |
| 0.18 | -0.18 | -50.00% | 1 | 138 | 138.00 | - | - | - | - | - |
| 0.10 | -0.18 | -64.29% | 24 | 102 | 139.00 | 9.00 | +2.40 | +36.36% | 3 | 4 |
| 0.08 | -0.14 | -63.64% | 60 | 738 | 140.00 | 5.95 | 0.00 | - | 13 | 18 |
| 0.08 | -0.36 | -81.82% | 1 | 53 | 141.00 | - | - | - | - | - |
| 0.03 | -0.12 | -80.00% | 7 | 65 | 142.00 | - | - | - | - | - |
| 0.04 | -0.09 | -69.23% | 18 | 79 | 143.00 | - | - | - | - | - |
| 0.04 | -0.13 | -76.47% | 7 | 26 | 144.00 | - | - | - | - | - |
| 0.04 | -0.10 | -71.43% | 1 | 616 | 145.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 9 | 12 | 146.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 1 | 55 | 150.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 58 | 155.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 16 | 20 | 160.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 7 | 16 | 165.00 | - | - | - | - | - |
| 0.01 | -0.77 | -98.72% | 42 | 3 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 18 | 180.00 | - | - | - | - | - |
