La bourse est fermée
Dow Jones
39 842,59 +284,48 (+0,72 %) Nasdaq
16 733,19 +222,01 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 781,86 +3 489,27 (+6,20 %)
Albemarle Corporation (ALB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:12PM EDT. Marché ouvert.
Options d’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.27 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 70.00 | 0.27 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 1 | 145 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 225 | 526 |
| 43.80 | 0.00 | - | 1 | 21 | 90.00 | 0.06 | +0.05 | +500.00% | 1 | 770 |
| 41.10 | 0.00 | - | 2 | 24 | 95.00 | 0.03 | 0.00 | - | 2 | 14,313 |
| 34.75 | 0.00 | - | 1 | 258 | 100.00 | 0.03 | -0.01 | -25.00% | 2 | 1,347 |
| - | - | - | - | - | 101.00 | 0.02 | -0.04 | -66.67% | 503 | 353 |
| 15.50 | 0.00 | - | - | 1 | 102.00 | 0.08 | 0.00 | - | 1 | 16 |
| 14.45 | 0.00 | - | - | 16 | 103.00 | 0.94 | 0.00 | - | 1 | 14 |
| 19.25 | 0.00 | - | 7 | 9 | 104.00 | 0.15 | 0.00 | - | 1 | 22 |
| 26.30 | 0.00 | - | 1 | 20 | 105.00 | 0.07 | +0.01 | +16.67% | 10 | 797 |
| 14.50 | 0.00 | - | 3 | 2 | 106.00 | 0.05 | -0.04 | -44.44% | 2 | 17 |
| 13.80 | 0.00 | - | 5 | 32 | 107.00 | 0.09 | 0.00 | - | 5 | 43 |
| 10.00 | 0.00 | - | - | 11 | 108.00 | 0.50 | 0.00 | - | 36 | 54 |
| 12.29 | 0.00 | - | 4 | 30 | 109.00 | 0.07 | 0.00 | - | 6 | 140 |
| 26.50 | 0.00 | - | 5 | 361 | 110.00 | 0.08 | -0.02 | -20.00% | 45 | 4,118 |
| 17.35 | 0.00 | - | 1 | 27 | 111.00 | 0.11 | 0.00 | - | 250 | 507 |
| 22.00 | 0.00 | - | 6 | 13 | 112.00 | 0.06 | 0.00 | - | 1 | 104 |
| 19.10 | +6.70 | +54.03% | 4 | 211 | 113.00 | 0.10 | 0.00 | - | 19 | 58 |
| 19.15 | 0.00 | - | 1 | 32 | 114.00 | 0.05 | 0.00 | - | 10 | 135 |
| 12.45 | -2.00 | -13.84% | 2 | 735 | 115.00 | 0.08 | +0.05 | +166.67% | 15 | 2,183 |
| 18.09 | 0.00 | - | 1 | 42 | 116.00 | 0.11 | +0.04 | +57.14% | 1 | 273 |
| 10.90 | -0.80 | -6.84% | 31 | 47 | 117.00 | 0.12 | +0.04 | +50.00% | 10 | 115 |
| 14.46 | +1.46 | +11.23% | 1 | 60 | 118.00 | 0.08 | 0.00 | - | 3 | 223 |
| 9.41 | -3.63 | -27.84% | 1 | 74 | 119.00 | 0.18 | +0.09 | +100.00% | 9 | 149 |
| 8.00 | -7.97 | -49.91% | 25 | 1,021 | 120.00 | 0.16 | +0.08 | +100.00% | 36 | 1,885 |
| 9.67 | 0.00 | - | 10 | 99 | 121.00 | 0.21 | +0.10 | +90.91% | 41 | 78 |
| 8.91 | 0.00 | - | 2 | 64 | 122.00 | 0.37 | +0.27 | +270.00% | 30 | 405 |
| 7.69 | -0.91 | -10.58% | 1 | 76 | 123.00 | 0.39 | +0.27 | +225.00% | 122 | 167 |
| 7.09 | -2.41 | -25.37% | 2 | 130 | 124.00 | 0.57 | +0.45 | +375.00% | 75 | 185 |
| 3.58 | -6.67 | -65.07% | 18 | 1,157 | 125.00 | 0.75 | +0.53 | +240.91% | 97 | 1,440 |
| 2.71 | -7.87 | -74.39% | 8 | 57 | 126.00 | 1.16 | +0.81 | +231.43% | 166 | 128 |
| 2.43 | -6.07 | -71.41% | 79 | 110 | 127.00 | 1.39 | +1.14 | +456.00% | 135 | 165 |
| 1.75 | -5.35 | -75.35% | 149 | 143 | 128.00 | 1.85 | +1.55 | +516.67% | 455 | 577 |
| 1.32 | -5.98 | -81.92% | 250 | 52 | 129.00 | 2.77 | +2.37 | +592.50% | 83 | 190 |
| 1.06 | -5.54 | -83.94% | 452 | 1,151 | 130.00 | 3.50 | +2.89 | +473.77% | 89 | 1,450 |
| 0.70 | -5.04 | -87.80% | 61 | 351 | 131.00 | 3.82 | +3.12 | +445.71% | 66 | 136 |
| 0.48 | -4.57 | -90.50% | 107 | 290 | 132.00 | 4.62 | +3.77 | +443.53% | 16 | 87 |
| 0.40 | -3.58 | -89.95% | 24 | 316 | 133.00 | 5.40 | +4.18 | +342.62% | 10 | 195 |
| 0.27 | -3.43 | -92.70% | 86 | 217 | 134.00 | 6.23 | +4.63 | +289.38% | 10 | 130 |
| 0.17 | -2.83 | -94.33% | 210 | 1,187 | 135.00 | 7.23 | +5.13 | +244.29% | 85 | 629 |
| 0.15 | -2.34 | -93.98% | 157 | 420 | 136.00 | 6.35 | +3.52 | +124.38% | 1 | 17 |
| 0.07 | -1.90 | -96.45% | 18 | 171 | 137.00 | 5.95 | +2.85 | +91.94% | 20 | 26 |
| 0.10 | -1.55 | -93.94% | 52 | 371 | 138.00 | 9.90 | +5.85 | +144.44% | 10 | 13 |
| 0.15 | -1.12 | -88.19% | 22 | 214 | 139.00 | - | - | - | - | - |
| 0.06 | -0.92 | -93.88% | 206 | 1,356 | 140.00 | 5.18 | 0.00 | - | 66 | 83 |
| 0.04 | -0.75 | -94.94% | 30 | 206 | 141.00 | - | - | - | - | - |
| 0.05 | -0.70 | -93.33% | 43 | 97 | 142.00 | 11.60 | 0.00 | - | - | 1 |
| 0.06 | -0.44 | -88.00% | 158 | 667 | 143.00 | - | - | - | - | - |
| 0.02 | -0.36 | -94.74% | 176 | 218 | 144.00 | - | - | - | - | - |
| 0.14 | -0.16 | -53.33% | 50 | 614 | 145.00 | 20.34 | 0.00 | - | 2 | 8 |
| 0.23 | +0.01 | +4.55% | 2 | 12 | 146.00 | - | - | - | - | - |
| 0.04 | -0.10 | -71.43% | 53 | 94 | 147.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 4 | 3 | 148.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 582 | 582 | 149.00 | - | - | - | - | - |
| 0.06 | -0.07 | -53.85% | 34 | 558 | 150.00 | 20.33 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | - | 1 | 152.50 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 2 | 129 | 155.00 | 41.85 | 0.00 | - | 1 | 0 |
| 0.19 | +0.16 | +533.33% | 3 | 435 | 160.00 | 28.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 97 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 66 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 82 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 285 | 268 | 180.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 32 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 40 | 195.00 | - | - | - | - | - |
