Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.408,78 +844,62 (+1,37%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802C00025000 | 2024-06-24 9:33AM EDT | 25.00 | 16.00 | 8.55 | 8.85 | 0.00 | - | 1 | 0 | 158.01% |
| AA240802C00028000 | 2024-07-25 11:06AM EDT | 28.00 | 4.80 | 4.85 | 6.00 | 0.00 | - | 3 | 5 | 139.26% |
| AA240802C00029000 | 2024-07-22 9:51AM EDT | 29.00 | 5.76 | 4.20 | 4.85 | 0.00 | - | 8 | 0 | 69.92% |
| AA240802C00030000 | 2024-07-25 3:50PM EDT | 30.00 | 3.30 | 3.50 | 4.40 | 0.00 | - | 4 | 10 | 98.14% |
| AA240802C00031000 | 2024-07-26 10:55AM EDT | 31.00 | 2.40 | 2.55 | 2.86 | -0.07 | -2.83% | 3 | 38 | 60.94% |
| AA240802C00032000 | 2024-07-26 2:19PM EDT | 32.00 | 1.80 | 1.79 | 2.08 | -0.15 | -7.69% | 8 | 614 | 59.38% |
| AA240802C00033000 | 2024-07-26 3:30PM EDT | 33.00 | 1.22 | 0.98 | 1.16 | +0.22 | +22.00% | 70 | 357 | 50.68% |
| AA240802C00033500 | 2024-07-26 3:59PM EDT | 33.50 | 0.86 | 0.86 | 0.89 | +0.13 | +17.81% | 872 | 384 | 50.00% |
| AA240802C00034000 | 2024-07-26 3:59PM EDT | 34.00 | 0.67 | 0.64 | 0.69 | +0.11 | +19.64% | 1,809 | 979 | 50.88% |
| AA240802C00034500 | 2024-07-26 3:59PM EDT | 34.50 | 0.52 | 0.47 | 0.55 | -0.01 | -1.89% | 1,024 | 1,021 | 50.68% |
| AA240802C00035000 | 2024-07-26 3:59PM EDT | 35.00 | 0.37 | 0.34 | 0.38 | +0.06 | +19.35% | 1,294 | 403 | 50.00% |
| AA240802C00035500 | 2024-07-26 3:30PM EDT | 35.50 | 0.29 | 0.24 | 0.28 | +0.06 | +26.09% | 203 | 73 | 50.39% |
| AA240802C00036000 | 2024-07-26 3:07PM EDT | 36.00 | 0.18 | 0.17 | 0.22 | 0.00 | - | 176 | 121 | 51.76% |
| AA240802C00036500 | 2024-07-26 3:07PM EDT | 36.50 | 0.14 | 0.12 | 0.21 | +0.01 | +7.69% | 64 | 106 | 55.08% |
| AA240802C00037000 | 2024-07-26 3:30PM EDT | 37.00 | 0.09 | 0.07 | 0.11 | -0.04 | -30.77% | 1,073 | 145 | 51.95% |
| AA240802C00037500 | 2024-07-26 2:24PM EDT | 37.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 6 | 47 | 54.69% |
| AA240802C00038000 | 2024-07-26 3:49PM EDT | 38.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 85 | 129 | 54.69% |
| AA240802C00038500 | 2024-07-26 12:14PM EDT | 38.50 | 0.01 | 0.03 | 0.08 | -0.18 | -94.74% | 1 | 77 | 60.16% |
| AA240802C00039000 | 2024-07-25 11:20AM EDT | 39.00 | 0.10 | 0.02 | 0.40 | 0.00 | - | 5 | 112 | 87.30% |
| AA240802C00039500 | 2024-07-26 9:58AM EDT | 39.50 | 0.04 | 0.01 | 0.13 | +0.01 | +33.33% | 20 | 89 | 71.88% |
| AA240802C00040000 | 2024-07-26 9:58AM EDT | 40.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 80 | 224 | 67.19% |
| AA240802C00040500 | 2024-07-25 2:14PM EDT | 40.50 | 0.07 | 0.01 | 0.07 | +0.01 | +16.67% | 40 | 25 | 72.66% |
| AA240802C00041000 | 2024-07-26 9:30AM EDT | 41.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 41 | 47 | 75.00% |
| AA240802C00041500 | 2024-07-25 12:20PM EDT | 41.50 | 0.07 | 0.01 | 0.12 | 0.00 | - | 10 | 63 | 87.11% |
| AA240802C00042000 | 2024-07-26 2:07PM EDT | 42.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 12 | 325 | 75.00% |
| AA240802C00042500 | 2024-07-26 9:55AM EDT | 42.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 80 | 131 | 78.91% |
| AA240802C00043000 | 2024-07-26 10:53AM EDT | 43.00 | 0.05 | 0.00 | 0.03 | +0.02 | +66.67% | 14 | 5,388 | 78.91% |
| AA240802C00043500 | 2024-07-23 11:46AM EDT | 43.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 10 | 33 | 99.22% |
| AA240802C00044000 | 2024-07-25 10:02AM EDT | 44.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 10 | 93 | 95.31% |
| AA240802C00044500 | 2024-07-25 10:02AM EDT | 44.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 86 | 93.75% |
| AA240802C00045000 | 2024-07-26 1:13PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 70 | 78 | 87.50% |
| AA240802C00046000 | 2024-07-26 10:41AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 90 | 92.19% |
| AA240802C00047000 | 2024-07-23 3:29PM EDT | 47.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 32 | 178.52% |
| AA240802C00048000 | 2024-07-25 1:22PM EDT | 48.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 186.33% |
| AA240802C00049000 | 2024-07-23 2:33PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 65 | 107.81% |
| AA240802C00050000 | 2024-07-23 2:32PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 24 | 112.50% |
| AA240802C00051000 | 2024-07-26 11:29AM EDT | 51.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 120 | 218 | 118.75% |
| AA240802C00055000 | 2024-07-22 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 155 | 50.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802P00025000 | 2024-07-22 2:43PM EDT | 25.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 1,450 | 130.86% |
| AA240802P00027000 | 2024-07-25 12:34PM EDT | 27.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 70 | 76.56% |
| AA240802P00028000 | 2024-07-26 1:54PM EDT | 28.00 | 0.07 | 0.01 | 0.13 | +0.04 | +133.33% | 10 | 95 | 78.13% |
| AA240802P00029000 | 2024-07-25 12:52PM EDT | 29.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 58 | 352 | 60.94% |
| AA240802P00030000 | 2024-07-26 1:45PM EDT | 30.00 | 0.10 | 0.08 | 0.11 | -0.07 | -41.18% | 3 | 76 | 56.64% |
| AA240802P00031000 | 2024-07-26 2:26PM EDT | 31.00 | 0.18 | 0.16 | 0.19 | -0.07 | -28.00% | 9 | 77 | 51.95% |
| AA240802P00032000 | 2024-07-26 3:59PM EDT | 32.00 | 0.36 | 0.30 | 0.45 | -0.15 | -29.41% | 363 | 1,115 | 50.78% |
| AA240802P00033000 | 2024-07-26 3:57PM EDT | 33.00 | 0.72 | 0.64 | 0.68 | -0.05 | -6.49% | 86 | 283 | 47.85% |
| AA240802P00033500 | 2024-07-26 3:57PM EDT | 33.50 | 0.94 | 0.77 | 0.92 | -0.19 | -16.81% | 73 | 109 | 47.85% |
| AA240802P00034000 | 2024-07-26 3:54PM EDT | 34.00 | 1.25 | 1.16 | 1.21 | -0.35 | -21.88% | 26 | 209 | 48.15% |
| AA240802P00034500 | 2024-07-26 3:59PM EDT | 34.50 | 1.53 | 1.49 | 1.54 | -0.17 | -10.00% | 5 | 130 | 48.34% |
| AA240802P00035000 | 2024-07-26 2:26PM EDT | 35.00 | 1.94 | 1.85 | 2.11 | -0.41 | -17.45% | 33 | 92 | 53.22% |
| AA240802P00035500 | 2024-07-25 12:20PM EDT | 35.50 | 2.30 | 2.12 | 2.55 | -0.21 | -8.37% | 4 | 23 | 50.78% |
| AA240802P00036000 | 2024-07-26 3:17PM EDT | 36.00 | 2.75 | 2.65 | 2.80 | -0.07 | -2.48% | 1 | 151 | 54.88% |
| AA240802P00036500 | 2024-07-26 1:17PM EDT | 36.50 | 3.20 | 2.94 | 3.30 | -0.07 | -2.14% | 1 | 125 | 61.23% |
| AA240802P00037000 | 2024-07-26 9:37AM EDT | 37.00 | 3.65 | 3.25 | 3.75 | -0.28 | -7.12% | 3 | 179 | 62.50% |
| AA240802P00037500 | 2024-07-22 12:02PM EDT | 37.50 | 3.25 | 3.70 | 5.15 | 0.00 | - | 13 | 15 | 84.38% |
| AA240802P00038000 | 2024-07-24 2:39PM EDT | 38.00 | 5.10 | 2.73 | 5.70 | 0.00 | - | 7 | 82 | 144.92% |
| AA240802P00038500 | 2024-07-23 2:19PM EDT | 38.50 | 4.81 | 4.40 | 5.25 | 0.00 | - | 10 | 18 | 78.71% |
| AA240802P00039000 | 2024-07-24 10:09AM EDT | 39.00 | 5.40 | 5.30 | 5.90 | 0.00 | - | 1 | 16 | 57.81% |
| AA240802P00039500 | 2024-07-24 3:32PM EDT | 39.50 | 6.75 | 5.85 | 6.30 | 0.00 | - | 2 | 11 | 94.73% |
| AA240802P00040000 | 2024-07-25 12:29PM EDT | 40.00 | 6.82 | 5.80 | 6.75 | 0.00 | - | 1 | 7 | 93.75% |
| AA240802P00041000 | 2024-07-25 12:16PM EDT | 41.00 | 7.93 | 7.25 | 7.75 | 0.00 | - | 12 | 0 | 102.93% |
| AA240802P00041500 | 2024-07-24 10:09AM EDT | 41.50 | 8.40 | 7.25 | 8.25 | +0.55 | +7.01% | 2 | 1 | 107.42% |
| AA240802P00042000 | 2024-07-19 9:30AM EDT | 42.00 | 6.92 | 7.75 | 9.25 | 0.00 | - | 1 | 0 | 162.40% |
| AA240802P00043000 | 2024-07-12 1:23PM EDT | 43.00 | 4.32 | 8.70 | 9.85 | 0.00 | - | - | 0 | 133.59% |
| AA240802P00044000 | 2024-07-17 9:45AM EDT | 44.00 | 6.07 | 10.15 | 10.75 | 0.00 | - | - | 0 | 128.52% |
| AA240802P00046000 | 2024-07-16 9:37AM EDT | 46.00 | 8.25 | 11.60 | 13.70 | 0.00 | - | - | 0 | 123.44% |
© 2024 Yahoo. Tutti i diritti riservati.