Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.307,73 -645,07 (-1,02%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00012500 | 2024-04-22 9:45AM EDT | 12.50 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240621C00015000 | 2024-05-17 3:07PM EDT | 15.00 | 26.26 | 27.25 | 31.00 | 0.00 | - | 1 | 13 | 420.31% |
| AA240621C00017500 | 2024-05-13 9:57AM EDT | 17.50 | 22.05 | 24.75 | 28.55 | 0.00 | - | 9 | 16 | 370.70% |
| AA240621C00020000 | 2024-05-24 12:35PM EDT | 20.00 | 21.90 | 23.10 | 25.20 | 0.00 | - | 4 | 148 | 265.43% |
| AA240621C00022500 | 2024-05-30 9:37AM EDT | 22.50 | 21.80 | 21.00 | 22.35 | 0.00 | - | 3 | 192 | 204.40% |
| AA240621C00025000 | 2024-05-31 11:34AM EDT | 25.00 | 18.47 | 19.25 | 20.50 | -1.13 | -5.77% | 1 | 1,544 | 179.49% |
| AA240621C00030000 | 2024-05-31 2:58PM EDT | 30.00 | 14.29 | 14.00 | 14.85 | -1.18 | -7.63% | 8 | 6,341 | 95.70% |
| AA240621C00035000 | 2024-05-31 2:54PM EDT | 35.00 | 9.41 | 9.20 | 9.75 | -1.05 | -10.04% | 31 | 5,695 | 67.19% |
| AA240621C00036500 | 2024-05-28 2:25PM EDT | 36.50 | 6.75 | 7.65 | 8.60 | 0.00 | - | 1 | 1 | 66.70% |
| AA240621C00037000 | 2024-05-28 2:25PM EDT | 37.00 | 6.30 | 7.45 | 8.20 | 0.00 | - | 1 | 1 | 72.66% |
| AA240621C00037500 | 2024-05-28 12:03PM EDT | 37.50 | 6.50 | 6.95 | 7.75 | 0.00 | - | 4 | 5 | 69.92% |
| AA240621C00038000 | 2024-05-29 12:37PM EDT | 38.00 | 6.43 | 5.65 | 7.60 | 0.00 | - | 12 | 14 | 56.15% |
| AA240621C00039000 | 2024-05-28 10:53AM EDT | 39.00 | 5.45 | 4.85 | 6.30 | +0.60 | +12.37% | 1 | 3 | 74.12% |
| AA240621C00039500 | 2024-05-29 10:36AM EDT | 39.50 | 5.10 | 5.20 | 6.35 | 0.00 | - | 1 | 29 | 68.95% |
| AA240621C00040000 | 2024-05-31 3:49PM EDT | 40.00 | 4.75 | 4.45 | 5.00 | -0.30 | -5.94% | 62 | 8,132 | 55.86% |
| AA240621C00040500 | 2024-05-30 11:48AM EDT | 40.50 | 5.35 | 4.35 | 4.80 | 0.00 | - | 3 | 66 | 54.15% |
| AA240621C00041000 | 2024-05-31 11:22AM EDT | 41.00 | 3.85 | 4.00 | 4.10 | -1.20 | -23.76% | 29 | 276 | 50.68% |
| AA240621C00041500 | 2024-05-31 10:39AM EDT | 41.50 | 3.55 | 3.60 | 3.75 | -0.95 | -21.11% | 12 | 126 | 50.68% |
| AA240621C00042000 | 2024-05-31 2:58PM EDT | 42.00 | 3.13 | 3.25 | 3.40 | -0.42 | -11.83% | 53 | 291 | 50.20% |
| AA240621C00042500 | 2024-05-30 3:08PM EDT | 42.50 | 3.35 | 2.94 | 3.05 | -0.35 | -9.46% | 2 | 160 | 49.27% |
| AA240621C00043000 | 2024-05-31 3:18PM EDT | 43.00 | 2.49 | 2.61 | 2.70 | -0.40 | -13.84% | 34 | 138 | 47.95% |
| AA240621C00043500 | 2024-05-31 11:33AM EDT | 43.50 | 1.95 | 2.32 | 2.40 | -1.30 | -40.00% | 7 | 107 | 47.46% |
| AA240621C00044000 | 2024-05-31 3:18PM EDT | 44.00 | 1.96 | 2.05 | 2.13 | -0.87 | -30.74% | 15 | 352 | 47.17% |
| AA240621C00044500 | 2024-05-30 2:40PM EDT | 44.50 | 1.73 | 1.80 | 1.90 | -0.68 | -28.22% | 13 | 72 | 47.41% |
| AA240621C00045000 | 2024-05-31 2:54PM EDT | 45.00 | 1.50 | 1.58 | 1.66 | -0.53 | -26.11% | 103 | 5,939 | 46.92% |
| AA240621C00045500 | 2024-05-30 3:44PM EDT | 45.50 | 1.85 | 1.38 | 1.46 | +0.12 | +6.94% | 1 | 16 | 46.97% |
| AA240621C00046000 | 2024-05-31 3:55PM EDT | 46.00 | 1.24 | 1.19 | 1.28 | -0.61 | -32.97% | 30 | 395 | 47.02% |
| AA240621C00046500 | 2024-05-31 1:39PM EDT | 46.50 | 1.06 | 1.04 | 1.10 | -0.56 | -34.57% | 11 | 40 | 46.58% |
| AA240621C00047000 | 2024-05-31 1:28PM EDT | 47.00 | 0.86 | 0.90 | 0.96 | -0.53 | -38.13% | 7 | 71 | 46.78% |
| AA240621C00048000 | 2024-05-31 1:27PM EDT | 48.00 | 0.65 | 0.66 | 0.72 | -0.44 | -40.37% | 12 | 156 | 46.97% |
| AA240621C00049000 | 2024-05-31 10:49AM EDT | 49.00 | 0.52 | 0.48 | 0.54 | -0.03 | -5.45% | 5 | 73 | 47.46% |
| AA240621C00050000 | 2024-05-31 12:33PM EDT | 50.00 | 0.31 | 0.36 | 0.40 | -0.25 | -44.64% | 38 | 3,288 | 47.85% |
| AA240621C00051000 | 2024-05-31 1:32PM EDT | 51.00 | 0.28 | 0.26 | 0.30 | +0.11 | +64.71% | 4 | 6 | 48.54% |
| AA240621C00052000 | 2024-05-30 1:18PM EDT | 52.00 | 0.38 | 0.19 | 0.22 | 0.00 | - | 4 | 5 | 48.93% |
| AA240621C00055000 | 2024-05-30 2:22PM EDT | 55.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 38 | 412 | 58.01% |
| AA240621C00060000 | 2024-05-31 9:55AM EDT | 60.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 3 | 417 | 62.50% |
| AA240621C00065000 | 2024-05-30 9:36AM EDT | 65.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 306 | 67.19% |
| AA240621C00070000 | 2024-05-10 1:15PM EDT | 70.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 644 | 85.55% |
| AA240621C00075000 | 2024-05-31 9:37AM EDT | 75.00 | 0.02 | 0.01 | 0.40 | +0.01 | +100.00% | 1 | 70 | 118.75% |
| AA240621C00080000 | 2024-05-30 3:02PM EDT | 80.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 21 | 574 | 103.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10,412 | 50.00% |
| AA240621P00015000 | 2024-05-22 10:13AM EDT | 15.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 2 | 1,333 | 358.59% |
| AA240621P00017500 | 2024-05-30 11:24AM EDT | 17.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 4,336 | 173.44% |
| AA240621P00020000 | 2024-05-24 2:56PM EDT | 20.00 | 0.06 | 0.00 | 1.99 | 0.00 | - | 8 | 10,507 | 270.61% |
| AA240621P00022500 | 2024-05-31 1:40PM EDT | 22.50 | 0.01 | 0.00 | 2.07 | -0.01 | -50.00% | 18 | 1,506 | 239.45% |
| AA240621P00025000 | 2024-05-31 12:39PM EDT | 25.00 | 0.02 | 0.01 | 0.12 | -0.03 | -60.00% | 10 | 8,696 | 115.23% |
| AA240621P00030000 | 2024-05-31 12:38PM EDT | 30.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 5,855 | 78.91% |
| AA240621P00032000 | 2024-05-31 2:42PM EDT | 32.00 | 0.01 | 0.00 | 1.84 | -0.06 | -85.71% | 20 | 2 | 131.15% |
| AA240621P00033000 | 2024-05-24 9:43AM EDT | 33.00 | 0.17 | 0.03 | 0.57 | 0.00 | - | 1 | 5 | 87.99% |
| AA240621P00034000 | 2024-05-24 1:32PM EDT | 34.00 | 0.13 | 0.04 | 1.33 | 0.00 | - | 10 | 20 | 102.44% |
| AA240621P00035000 | 2024-05-31 12:11PM EDT | 35.00 | 0.14 | 0.06 | 0.25 | +0.05 | +55.56% | 14 | 7,529 | 63.09% |
| AA240621P00035500 | 2024-05-30 9:42AM EDT | 35.50 | 0.10 | 0.05 | 0.62 | 0.00 | - | 1 | 11 | 72.56% |
| AA240621P00036000 | 2024-05-29 2:31PM EDT | 36.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 11 | 34 | 54.88% |
| AA240621P00036500 | 2024-05-28 10:42AM EDT | 36.50 | 0.23 | 0.12 | 0.16 | 0.00 | - | 2 | 208 | 52.73% |
| AA240621P00037000 | 2024-05-31 2:58PM EDT | 37.00 | 0.20 | 0.15 | 0.19 | +0.06 | +42.86% | 12 | 37 | 51.95% |
| AA240621P00037500 | 2024-05-31 3:59PM EDT | 37.50 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 1 | 59 | 50.29% |
| AA240621P00038000 | 2024-05-31 10:54AM EDT | 38.00 | 0.26 | 0.21 | 0.25 | +0.07 | +36.84% | 113 | 636 | 50.78% |
| AA240621P00038500 | 2024-05-31 1:57PM EDT | 38.50 | 0.32 | 0.26 | 0.28 | +0.07 | +28.00% | 12 | 725 | 49.02% |
| AA240621P00039000 | 2024-05-30 3:38PM EDT | 39.00 | 0.38 | 0.31 | 0.33 | +0.07 | +22.58% | 1 | 1,317 | 48.15% |
| AA240621P00039500 | 2024-05-30 9:50AM EDT | 39.50 | 0.39 | 0.37 | 0.40 | 0.00 | - | 6 | 23 | 47.66% |
| AA240621P00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.46 | 0.43 | 0.48 | +0.01 | +2.22% | 827 | 5,339 | 47.17% |
| AA240621P00040500 | 2024-05-31 3:10PM EDT | 40.50 | 0.65 | 0.53 | 0.58 | +0.20 | +44.44% | 1 | 88 | 46.88% |
| AA240621P00041000 | 2024-05-31 3:55PM EDT | 41.00 | 0.67 | 0.63 | 0.69 | +0.11 | +19.64% | 20 | 125 | 46.44% |
| AA240621P00041500 | 2024-05-31 10:38AM EDT | 41.50 | 0.89 | 0.74 | 0.81 | +0.15 | +20.27% | 5 | 494 | 45.85% |
| AA240621P00042000 | 2024-05-31 3:36PM EDT | 42.00 | 1.04 | 0.89 | 0.96 | +0.28 | +36.84% | 14 | 79 | 45.61% |
| AA240621P00042500 | 2024-05-31 11:54AM EDT | 42.50 | 1.39 | 1.04 | 1.12 | +0.31 | +28.70% | 3 | 71 | 45.17% |
| AA240621P00043000 | 2024-05-31 1:59PM EDT | 43.00 | 1.49 | 1.23 | 1.31 | +0.27 | +22.13% | 19 | 29 | 44.97% |
| AA240621P00043500 | 2024-05-31 12:43PM EDT | 43.50 | 1.76 | 1.43 | 1.50 | +0.03 | +1.73% | 13 | 112 | 44.29% |
| AA240621P00044000 | 2024-05-31 3:56PM EDT | 44.00 | 1.69 | 1.64 | 1.72 | -0.06 | -3.43% | 142 | 47 | 43.85% |
| AA240621P00044500 | 2024-05-31 3:32PM EDT | 44.50 | 2.18 | 1.91 | 1.98 | +0.60 | +37.97% | 91 | 58 | 43.90% |
| AA240621P00045000 | 2024-05-31 3:50PM EDT | 45.00 | 2.24 | 2.18 | 2.25 | +0.05 | +2.28% | 164 | 1,028 | 43.60% |
| AA240621P00045500 | 2024-05-30 3:25PM EDT | 45.50 | 2.27 | 2.47 | 2.56 | -0.03 | -1.30% | 2 | 48 | 43.85% |
| AA240621P00046000 | 2024-05-30 3:01PM EDT | 46.00 | 2.56 | 2.80 | 2.91 | +0.14 | +5.79% | 5 | 122 | 44.53% |
| AA240621P00046500 | 2024-05-30 11:48AM EDT | 46.50 | 2.76 | 3.10 | 3.25 | 0.00 | - | 1 | 11 | 44.58% |
| AA240621P00047000 | 2024-05-29 10:24AM EDT | 47.00 | 4.10 | 3.45 | 3.60 | 0.00 | - | 4 | 16 | 44.39% |
| AA240621P00048000 | 2024-05-30 10:27AM EDT | 48.00 | 4.10 | 4.25 | 4.40 | 0.00 | - | 1 | 1 | 45.51% |
| AA240621P00050000 | 2024-05-30 11:20AM EDT | 50.00 | 5.40 | 5.55 | 6.20 | 0.00 | - | 1 | 18 | 50.49% |
| AA240621P00051000 | 2024-05-28 2:25PM EDT | 51.00 | 8.25 | 6.60 | 7.70 | 0.00 | - | 1 | 1 | 53.71% |
| AA240621P00052000 | 2024-05-30 2:52PM EDT | 52.00 | 7.05 | 6.80 | 8.55 | 0.00 | - | 3 | 1 | 73.24% |
| AA240621P00055000 | 2024-05-28 9:44AM EDT | 55.00 | 12.05 | 9.40 | 10.90 | 0.00 | - | 5 | 7 | 57.62% |
| AA240621P00060000 | 2023-05-09 2:55PM EDT | 60.00 | 24.20 | 24.35 | 25.05 | 0.00 | - | 1 | 3 | 322.75% |
| AA240621P00065000 | 2024-05-28 10:39AM EDT | 65.00 | 22.05 | 19.70 | 21.25 | 0.00 | - | 10 | 0 | 113.57% |
| AA240621P00070000 | 2023-04-11 12:39PM EDT | 70.00 | 30.05 | 34.55 | 35.15 | 0.00 | - | - | 6 | 371.46% |
| AA240621P00080000 | 2023-04-04 9:33AM EDT | 80.00 | 39.00 | 45.20 | 45.95 | 0.00 | - | 1 | 0 | 424.61% |
© 2024 Yahoo. Tutti i diritti riservati.