香港股市 已收市

Albemarle Corporation (ALB)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
92.09-1.72 (-1.83%)
收市:04:00PM EDT
91.85 -0.24 (-0.26%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ALB240726C000800002024-07-10 10:59AM EDT80.0013.4011.6512.750.00-1157.81%
ALB240726C000850002024-07-17 12:51PM EDT85.008.887.508.250.00-1264.11%
ALB240726C000860002024-07-10 3:51PM EDT86.0012.005.957.650.00--055.81%
ALB240726C000870002024-07-18 2:47PM EDT87.008.315.307.150.00-21761.13%
ALB240726C000880002024-07-19 10:38AM EDT88.004.914.605.35-2.07-29.66%6357.32%
ALB240726C000890002024-07-18 3:09PM EDT89.006.404.455.200.00-11260.64%
ALB240726C000900002024-07-19 2:36PM EDT90.003.843.803.95-1.75-31.31%156153.74%
ALB240726C000910002024-07-19 2:39PM EDT91.003.203.203.35-1.76-35.48%521653.30%
ALB240726C000920002024-07-19 3:53PM EDT92.002.642.702.80-1.21-31.43%794253.20%
ALB240726C000930002024-07-19 3:47PM EDT93.002.162.252.33-1.54-41.62%8213853.22%
ALB240726C000940002024-07-19 3:39PM EDT94.001.801.791.93-1.40-43.75%5033652.69%
ALB240726C000950002024-07-19 3:57PM EDT95.001.471.491.56-1.27-46.35%19919952.98%
ALB240726C000960002024-07-19 3:52PM EDT96.001.141.191.27-1.01-46.98%1159853.03%
ALB240726C000970002024-07-19 3:57PM EDT97.000.970.951.02-0.90-48.13%7027353.17%
ALB240726C000980002024-07-19 3:45PM EDT98.000.740.770.80-0.73-49.66%3172,03553.42%
ALB240726C000990002024-07-19 3:59PM EDT99.000.590.590.66-0.78-56.93%5219053.76%
ALB240726C001000002024-07-19 3:44PM EDT100.000.480.470.50-0.59-55.14%60346553.81%
ALB240726C001010002024-07-19 3:40PM EDT101.000.380.370.42-0.89-70.08%7014654.79%
ALB240726C001020002024-07-19 3:55PM EDT102.000.310.290.34-0.44-58.67%7213055.37%
ALB240726C001030002024-07-19 3:42PM EDT103.000.250.200.28-0.29-53.70%9622955.37%
ALB240726C001040002024-07-19 3:17PM EDT104.000.220.190.23-0.37-62.71%10827157.23%
ALB240726C001050002024-07-19 2:52PM EDT105.000.160.150.17-0.33-67.35%3432757.32%
ALB240726C001060002024-07-19 11:43AM EDT106.000.160.100.18-0.34-68.00%831358.98%
ALB240726C001070002024-07-19 10:17AM EDT107.000.120.100.12-0.23-65.71%921259.38%
ALB240726C001080002024-07-19 2:28PM EDT108.000.080.070.15-0.47-85.45%1019762.50%
ALB240726C001090002024-07-19 2:28PM EDT109.000.090.050.31-0.13-59.09%74071.48%
ALB240726C001100002024-07-19 2:16PM EDT110.000.070.050.10-0.09-56.25%3723764.06%
ALB240726C001110002024-07-18 2:39PM EDT111.000.160.030.690.00-413789.45%
ALB240726C001120002024-07-19 9:35AM EDT112.000.030.030.20-0.23-88.46%34974.41%
ALB240726C001130002024-07-17 9:30AM EDT113.000.200.020.640.00-26394.04%
ALB240726C001140002024-07-18 3:47PM EDT114.000.090.020.150.00-42575.98%
ALB240726C001150002024-07-19 9:44AM EDT115.000.160.010.31+0.10+166.67%79287.11%
ALB240726C001160002024-07-17 9:37AM EDT116.000.200.010.580.00-343100.78%
ALB240726C001170002024-07-16 9:42AM EDT117.000.100.000.560.00-136102.64%
ALB240726C001180002024-07-17 9:37AM EDT118.000.150.000.550.00-326105.08%
ALB240726C001190002024-07-15 12:47PM EDT119.000.090.010.410.00-2854102.64%
ALB240726C001200002024-07-17 11:48AM EDT120.000.030.010.28-0.02-40.00%1113898.83%
ALB240726C001210002024-07-12 11:30AM EDT121.000.200.010.510.00-216112.21%
ALB240726C001220002024-07-10 11:11AM EDT122.000.090.010.500.00-159114.45%
ALB240726C001230002024-07-17 11:05AM EDT123.000.060.000.250.00-15103.91%
ALB240726C001240002024-07-15 1:56PM EDT124.000.030.010.490.00-37119.14%
ALB240726C001250002024-07-19 11:43AM EDT125.000.030.000.03-0.05-62.50%21582.81%
ALB240726C001270002024-07-02 9:44AM EDT127.000.360.000.460.00-12125.00%
ALB240726C001280002024-06-18 9:41AM EDT128.000.490.000.490.00-122128.71%
ALB240726C001290002024-07-01 1:28PM EDT129.000.200.000.450.00-22129.30%
ALB240726C001300002024-07-15 12:44PM EDT130.000.030.000.050.00-14097.66%
ALB240726C001310002024-07-09 9:45AM EDT131.000.070.000.050.00-2299.22%
ALB240726C001350002024-07-09 3:54PM EDT135.000.060.000.050.00-523107.03%
ALB240726C001400002024-07-10 11:02AM EDT140.000.050.000.050.00-842115.63%
ALB240726C001450002024-07-19 12:00PM EDT145.000.010.010.050.00-2713126.56%
ALB240726C001500002024-07-19 12:01PM EDT150.000.010.000.040.00-2127128.91%
ALB240726C001550002024-07-05 2:23PM EDT155.000.020.000.380.00-11178.91%
ALB240726C001650002024-07-17 3:12PM EDT165.000.010.000.050.00--98154.69%
ALB240726C001700002024-07-18 10:38AM EDT170.000.010.000.250.00-112193.36%
ALB240726C001750002024-07-18 10:58AM EDT175.000.010.000.250.00-199228200.78%
認沽盤範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ALB240726P000620002024-07-19 12:29PM EDT62.000.010.000.010.00-1626096.88%
ALB240726P000630002024-07-19 12:30PM EDT63.000.010.000.010.00-1291093.75%
ALB240726P000640002024-07-18 10:22AM EDT64.000.010.000.050.00-5193106.25%
ALB240726P000700002024-07-17 9:45AM EDT70.000.060.000.060.00-111184.38%
ALB240726P000750002024-07-19 3:33PM EDT75.000.060.030.08-0.01-14.29%62271.09%
ALB240726P000770002024-07-19 9:30AM EDT77.000.260.040.51+0.21+420.00%1384.86%
ALB240726P000790002024-07-19 10:54AM EDT79.000.140.100.16+0.08+133.33%144564.06%
ALB240726P000800002024-07-19 1:58PM EDT80.000.160.100.30+0.04+33.33%3332465.33%
ALB240726P000810002024-07-19 1:36PM EDT81.000.180.170.20+0.10+125.00%22559.67%
ALB240726P000820002024-07-19 10:54AM EDT82.000.370.200.25+0.12+48.00%221857.62%
ALB240726P000830002024-07-19 3:04PM EDT83.000.310.260.32+0.06+24.00%24356.35%
ALB240726P000840002024-07-19 3:33PM EDT84.000.400.360.41+0.19+90.48%151055.66%
ALB240726P000850002024-07-19 3:51PM EDT85.000.520.470.53+0.06+13.04%4225154.69%
ALB240726P000860002024-07-19 3:07PM EDT86.000.690.630.68+0.38+122.58%454954.15%
ALB240726P000870002024-07-19 3:30PM EDT87.000.920.810.90+0.09+10.84%3234753.81%
ALB240726P000880002024-07-19 3:54PM EDT88.001.161.051.11+0.22+23.40%7316552.98%
ALB240726P000890002024-07-19 3:32PM EDT89.001.481.321.41+0.24+19.35%6322552.49%
ALB240726P000900002024-07-19 3:46PM EDT90.001.831.651.77+0.34+22.82%21944052.17%
ALB240726P000910002024-07-19 3:03PM EDT91.002.172.082.16+0.40+22.60%21630552.00%
ALB240726P000920002024-07-19 3:58PM EDT92.002.702.562.62+0.61+29.19%5422751.81%
ALB240726P000930002024-07-19 3:44PM EDT93.003.313.053.20+0.71+27.31%6635251.76%
ALB240726P000940002024-07-19 3:59PM EDT94.003.733.553.80+0.71+23.51%257150.78%
ALB240726P000950002024-07-19 3:35PM EDT95.004.594.254.45+2.21+92.86%4832851.17%
ALB240726P000960002024-07-19 3:51PM EDT96.005.124.955.20+0.72+16.36%2013051.56%
ALB240726P000970002024-07-19 3:34PM EDT97.006.045.705.95+2.04+51.00%39351.47%
ALB240726P000980002024-07-19 2:18PM EDT98.006.325.906.80+1.02+19.25%545356.20%
ALB240726P000990002024-07-19 9:53AM EDT99.008.196.958.65+3.19+63.80%1110361.38%
ALB240726P001000002024-07-19 2:21PM EDT100.008.787.658.50+1.73+24.54%10913757.32%
ALB240726P001010002024-07-18 2:31PM EDT101.009.758.159.75+2.29+30.70%23469.68%
ALB240726P001020002024-07-18 2:31PM EDT102.008.329.1510.700.00-123572.75%
ALB240726P001030002024-07-19 2:09PM EDT103.0010.649.7011.70+2.41+29.28%22777.15%
ALB240726P001040002024-07-19 1:39PM EDT104.0011.7111.7012.65+4.51+62.64%22960.35%
ALB240726P001050002024-07-19 1:17PM EDT105.0013.3812.6513.70+2.13+18.93%119763.87%
ALB240726P001060002024-07-02 9:37AM EDT106.007.8312.0514.650.00-1287.99%
ALB240726P001070002024-07-18 12:25PM EDT107.0011.8113.6015.700.00-21593.75%
ALB240726P001080002024-07-12 9:34AM EDT108.009.6414.6016.650.00-115795.80%
ALB240726P001090002024-07-15 2:46PM EDT109.0014.1215.5517.600.00-2497.66%
ALB240726P001100002024-07-19 3:03PM EDT110.0018.2016.6518.75+2.42+15.34%153107.13%
ALB240726P001110002024-07-18 9:56AM EDT111.0014.7717.5519.650.00-54107.03%
ALB240726P001120002024-07-17 11:04AM EDT112.0015.9518.5520.700.00-11112.60%
ALB240726P001130002024-07-18 3:20PM EDT113.0019.6419.5021.700.00-12116.11%
ALB240726P001140002024-07-10 10:05AM EDT114.0022.6019.9022.600.00-21115.43%
ALB240726P001150002024-07-16 10:08AM EDT115.0020.1321.4523.850.00-32129.00%
ALB240726P001160002024-06-07 1:58PM EDT116.007.2016.9018.350.00-170.00%
ALB240726P001170002024-07-09 9:43AM EDT117.0022.7524.1026.450.00-400108.40%
ALB240726P001180002024-07-09 9:44AM EDT118.0023.9924.2028.000.00-20098.24%
ALB240726P001190002024-06-20 3:55PM EDT119.0024.7825.9529.000.00--0125.59%
ALB240726P001200002024-06-21 9:59AM EDT120.0024.9026.3530.000.00-10109.96%
ALB240726P001210002024-06-14 2:02PM EDT121.0018.2122.3524.500.00--00.00%
ALB240726P001250002024-06-17 12:19PM EDT125.0025.1730.1032.800.00-300.00%
ALB240726P001270002024-06-12 2:01PM EDT127.0014.1727.5030.950.00--00.00%
ALB240726P001280002024-06-14 2:14PM EDT128.0024.5728.5032.250.00--00.00%