Mercado fechará em 1 h 11 min
BOVESPA
128.593,85 +1.471,60 (+1,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.097,99 +420,94 (+0,74%) PETROLEO CRU
78,01 -0,94 (-1,19%) OURO
2.307,10 -2,50 (-0,11%) Bitcoin USD
61.868,68 +2.622,25 (+4,43%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:49PM EDT. Mercado aberto.
Opções de compra
3 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 39 | 59 |
| - | - | - | - | - | 83.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 85.00 | 0.13 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 86.00 | 0.22 | 0.00 | - | - | 7 |
| - | - | - | - | - | 87.00 | 0.12 | 0.00 | - | - | 6 |
| - | - | - | - | - | 88.00 | 0.37 | 0.00 | - | - | 6 |
| - | - | - | - | - | 89.00 | 0.06 | 0.00 | - | - | 6 |
| 32.81 | 0.00 | - | 1 | 0 | 90.00 | 0.10 | 0.00 | - | 24 | 60 |
| - | - | - | - | - | 91.00 | 0.15 | 0.00 | - | - | 12 |
| - | - | - | - | - | 92.00 | 0.20 | 0.00 | - | - | 16 |
| - | - | - | - | - | 93.00 | 0.01 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 94.00 | 0.12 | 0.00 | - | 4 | 22 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 11 | 201 |
| - | - | - | - | - | 96.00 | 0.05 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 97.00 | 0.02 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 98.00 | 0.05 | 0.00 | - | 23 | 24 |
| - | - | - | - | - | 99.00 | 0.06 | 0.00 | - | 3 | 15 |
| 19.40 | 0.00 | - | 2 | 2 | 100.00 | 0.01 | -0.01 | -50.00% | 200 | 516 |
| - | - | - | - | - | 101.00 | 0.07 | 0.00 | - | 11 | 45 |
| 26.80 | +10.70 | +66.46% | 1 | 7 | 102.00 | 0.12 | 0.00 | - | 9 | 38 |
| 15.12 | 0.00 | - | 5 | 5 | 103.00 | 0.01 | -0.03 | -75.00% | 1 | 57 |
| - | - | - | - | - | 104.00 | 0.01 | 0.00 | - | 2 | 241 |
| 23.80 | +2.92 | +13.98% | 3 | 5 | 105.00 | 0.01 | -0.02 | -66.67% | 1 | 442 |
| 8.30 | 0.00 | - | - | 0 | 106.00 | 0.05 | 0.00 | - | 22 | 430 |
| 11.49 | 0.00 | - | 1 | 0 | 107.00 | 0.15 | 0.00 | - | 35 | 240 |
| 7.80 | 0.00 | - | - | 3 | 108.00 | 0.01 | -0.05 | -83.33% | 11 | 310 |
| 12.52 | 0.00 | - | 1 | 2 | 109.00 | 0.01 | 0.00 | - | 150 | 211 |
| 19.76 | +5.19 | +35.62% | 3 | 74 | 110.00 | 0.03 | 0.00 | - | 237 | 471 |
| 18.33 | +8.30 | +82.75% | 1 | 67 | 111.00 | 0.01 | -0.01 | -50.00% | 4 | 258 |
| 16.75 | +5.19 | +44.90% | 6 | 16 | 112.00 | 0.02 | 0.00 | - | 24 | 228 |
| 9.30 | 0.00 | - | 4 | 43 | 113.00 | 0.02 | +0.01 | +100.00% | 1 | 250 |
| 14.12 | +5.97 | +73.25% | 8 | 175 | 114.00 | 0.01 | -0.04 | -80.00% | 6 | 600 |
| 13.10 | +1.60 | +13.91% | 12 | 241 | 115.00 | 0.01 | -0.06 | -85.71% | 215 | 1,070 |
| 12.22 | +3.02 | +32.83% | 6 | 160 | 116.00 | 0.01 | -0.08 | -88.89% | 8 | 223 |
| 11.04 | +3.36 | +43.75% | 2 | 75 | 117.00 | 0.03 | -0.07 | -70.00% | 11 | 570 |
| 10.45 | +3.35 | +47.18% | 5 | 271 | 118.00 | 0.09 | -0.01 | -10.00% | 9 | 272 |
| 8.86 | +2.29 | +34.86% | 4 | 512 | 119.00 | 0.05 | -0.18 | -78.26% | 13 | 588 |
| 8.79 | +4.19 | +91.09% | 76 | 406 | 120.00 | 0.03 | -0.29 | -90.62% | 19 | 591 |
| 8.98 | +3.78 | +72.69% | 5 | 208 | 121.00 | 0.05 | -0.48 | -90.57% | 14 | 509 |
| 5.80 | +2.10 | +56.76% | 21 | 308 | 122.00 | 0.03 | -0.61 | -95.31% | 11 | 391 |
| 5.62 | +2.20 | +64.33% | 23 | 301 | 123.00 | 0.05 | -0.83 | -94.32% | 11 | 107 |
| 3.95 | +1.55 | +64.58% | 19 | 168 | 124.00 | 0.02 | -1.42 | -98.61% | 15 | 226 |
| 2.98 | +1.18 | +65.56% | 1,259 | 1,381 | 125.00 | 0.01 | -1.57 | -99.37% | 48 | 212 |
| 2.70 | +1.62 | +150.00% | 84 | 255 | 126.00 | 0.25 | -2.01 | -88.94% | 4 | 169 |
| 1.56 | +0.66 | +73.33% | 206 | 482 | 127.00 | 0.15 | -2.51 | -94.36% | 50 | 102 |
| 0.90 | +0.33 | +57.89% | 246 | 436 | 128.00 | 0.15 | -3.50 | -95.89% | 163 | 66 |
| 0.20 | -0.25 | -55.56% | 104 | 224 | 129.00 | 0.56 | -5.74 | -91.11% | 36 | 26 |
| 0.07 | -0.21 | -75.00% | 391 | 1,476 | 130.00 | 2.23 | -1.82 | -44.94% | 19 | 57 |
| 0.06 | -0.14 | -70.00% | 80 | 160 | 131.00 | 1.69 | -6.56 | -79.52% | 1 | 16 |
| 0.06 | -0.10 | -62.50% | 28 | 255 | 132.00 | 6.85 | 0.00 | - | 1 | 17 |
| 0.01 | -0.12 | -92.31% | 65 | 370 | 133.00 | 11.35 | 0.00 | - | 2 | 12 |
| 0.10 | 0.00 | - | 4 | 648 | 134.00 | 4.20 | -6.90 | -62.16% | 2 | 24 |
| 0.02 | -0.06 | -75.00% | 115 | 661 | 135.00 | 13.17 | 0.00 | - | 9 | 18 |
| 0.01 | -0.02 | -66.67% | 49 | 229 | 136.00 | 12.33 | 0.00 | - | 1 | 2 |
| 0.12 | +0.09 | +300.00% | 6 | 112 | 137.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 16 | 67 | 138.00 | 11.55 | 0.00 | - | 1 | 1 |
| 0.03 | -0.09 | -75.00% | 1 | 162 | 139.00 | 12.25 | 0.00 | - | 6 | 0 |
| 0.01 | -0.01 | -50.00% | 64 | 327 | 140.00 | 9.85 | -8.65 | -46.76% | 1 | 5 |
| 0.13 | 0.00 | - | 3 | 84 | 141.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 22 | 50 | 142.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 38 | 143.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 69 | 82 | 144.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 8 | 101 | 145.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 6 | 147.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 55 | 181 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 477 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 34 | 160.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 24 | 165.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 3 | 3 | 170.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 5 | 175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 29 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.