Italia markets open in 4 hours 48 minutes

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,06-0,29 (-0,80%)
Alla chiusura: 04:00PM EDT
36,33 +0,27 (+0,75%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240426C000190002024-04-18 1:47PM EDT19.0016.5516.7018.400.00--13521.09%
AA240426C000200002024-04-17 1:24PM EDT20.0016.5515.1516.700.00--102522.66%
AA240426C000220002024-04-16 9:35AM EDT22.0013.5513.9515.300.00--3437.89%
AA240426C000250002024-03-22 3:47PM EDT25.006.759.5011.650.00-11351.56%
AA240426C000260002024-04-18 12:52PM EDT26.009.159.0510.650.00-423323.05%
AA240426C000270002024-04-17 10:33AM EDT27.0010.408.8510.250.00-1211278.52%
AA240426C000280002024-04-22 3:41PM EDT28.008.517.158.900.00-812303.13%
AA240426C000285002024-04-19 3:12PM EDT28.507.016.408.100.00-11246.88%
AA240426C000290002024-04-23 12:22PM EDT29.006.416.057.55-0.91-12.43%181226.56%
AA240426C000300002024-04-23 12:24PM EDT30.005.754.757.40-0.50-8.00%716293.75%
AA240426C000305002024-04-22 3:48PM EDT30.505.895.506.650.00-23191.80%
AA240426C000310002024-04-23 1:51PM EDT31.005.004.806.70+0.26+5.49%193200.59%
AA240426C000315002024-04-19 11:39AM EDT31.504.804.255.550.00-25143.75%
AA240426C000320002024-04-23 3:10PM EDT32.004.003.505.00+0.34+9.29%1166109.77%
AA240426C000325002024-04-19 2:40PM EDT32.503.202.484.050.00-5453138.28%
AA240426C000330002024-04-23 12:37PM EDT33.002.911.793.20-0.62-17.56%215880.86%
AA240426C000335002024-04-19 2:40PM EDT33.502.321.552.830.00-526588.28%
AA240426C000340002024-04-23 2:10PM EDT34.002.201.932.24+0.32+17.02%185266.02%
AA240426C000345002024-04-23 11:37AM EDT34.501.401.672.24-0.78-35.78%107077.15%
AA240426C000350002024-04-23 12:12PM EDT35.001.141.301.39-0.66-36.67%1571,33753.71%
AA240426C000355002024-04-23 2:56PM EDT35.501.000.981.02-0.30-23.08%13862352.83%
AA240426C000360002024-04-23 3:49PM EDT36.000.710.690.74-0.26-26.80%39646952.54%
AA240426C000365002024-04-23 3:47PM EDT36.500.470.480.50-0.21-30.88%31347152.34%
AA240426C000370002024-04-23 3:26PM EDT37.000.320.310.34-0.20-38.46%42272152.73%
AA240426C000375002024-04-23 3:28PM EDT37.500.210.200.22-0.18-46.15%6975553.32%
AA240426C000380002024-04-23 3:28PM EDT38.000.130.110.15-0.08-38.10%18294453.71%
AA240426C000385002024-04-23 3:43PM EDT38.500.070.070.10-0.10-58.82%2288155.47%
AA240426C000390002024-04-23 2:18PM EDT39.000.050.040.08-0.06-54.55%4626558.20%
AA240426C000395002024-04-23 9:37AM EDT39.500.020.010.05-0.03-60.00%15457.03%
AA240426C000400002024-04-23 2:55PM EDT40.000.030.000.05-0.02-40.00%620860.94%
AA240426C000405002024-04-22 12:50PM EDT40.500.040.000.030.00-2361.72%
AA240426C000410002024-04-23 10:22AM EDT41.000.010.000.01-0.01-50.00%6122659.38%
AA240426C000415002024-04-23 11:47AM EDT41.500.010.000.010.00-143862.50%
AA240426C000420002024-04-22 1:52PM EDT42.000.010.000.010.00-12417768.75%
AA240426C000425002024-04-19 2:50PM EDT42.500.010.001.270.00-3132192.58%
AA240426C000430002024-04-19 12:29PM EDT43.000.090.001.270.00-2172200.78%
AA240426C000435002024-04-17 9:54AM EDT43.500.170.000.010.00--181.25%
AA240426C000440002024-04-18 9:34AM EDT44.000.040.000.010.00-306184.38%
AA240426C000445002024-04-17 1:11PM EDT44.500.080.000.010.00--190.63%
AA240426C000450002024-04-23 1:46PM EDT45.000.010.000.010.00-11593.75%
AA240426C000460002024-04-12 9:48AM EDT46.000.120.001.270.00-7476246.48%
AA240426C000470002024-04-19 10:25AM EDT47.000.040.000.010.00-1653109.38%
AA240426C000500002024-04-11 12:21PM EDT50.000.070.000.010.00--1131.25%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240426P000220002024-03-27 12:00PM EDT22.000.020.001.490.00-24475.00%
AA240426P000230002024-03-19 2:39PM EDT23.000.190.000.030.00-215206.25%
AA240426P000240002024-04-02 9:30AM EDT24.000.050.001.530.00-28412.89%
AA240426P000250002024-04-03 3:59PM EDT25.000.050.001.270.00-212359.38%
AA240426P000260002024-04-05 10:33AM EDT26.000.110.001.270.00-1528330.47%
AA240426P000270002024-04-19 9:36AM EDT27.000.240.000.020.00-1025131.25%
AA240426P000280002024-04-18 10:57AM EDT28.000.020.000.010.00-1083106.25%
AA240426P000285002024-04-17 3:45PM EDT28.500.060.001.910.00--1303.52%
AA240426P000290002024-04-19 9:41AM EDT29.000.030.001.490.00-2275262.11%
AA240426P000295002024-04-23 11:47AM EDT29.500.020.000.77-0.01-33.33%1470197.66%
AA240426P000300002024-04-23 9:32AM EDT30.000.010.000.020.00-2628887.50%
AA240426P000305002024-04-18 12:46PM EDT30.500.040.000.970.00--36187.89%
AA240426P000310002024-04-22 11:51AM EDT31.000.020.000.560.00-487575146.09%
AA240426P000315002024-04-23 3:52PM EDT31.500.010.000.010.00-1953962.50%
AA240426P000320002024-04-22 12:42PM EDT32.000.080.001.27+0.04+100.00%168167.58%
AA240426P000325002024-04-23 9:36AM EDT32.500.040.000.21+0.02+100.00%1613584.38%
AA240426P000330002024-04-23 2:55PM EDT33.000.040.010.18-0.01-20.00%11343673.05%
AA240426P000335002024-04-23 3:01PM EDT33.500.050.050.08-0.01-16.67%469257.42%
AA240426P000340002024-04-23 3:16PM EDT34.000.100.080.10+0.01+11.11%6050453.13%
AA240426P000345002024-04-23 3:51PM EDT34.500.180.150.18+0.01+5.88%13176553.13%
AA240426P000350002024-04-23 3:45PM EDT35.000.260.250.29+0.02+8.33%79296852.15%
AA240426P000355002024-04-23 3:16PM EDT35.500.450.420.44+0.06+15.38%20648051.95%
AA240426P000360002024-04-23 3:58PM EDT36.000.650.620.65+0.10+18.18%16348750.98%
AA240426P000365002024-04-23 1:27PM EDT36.500.950.900.94+0.08+9.20%6844551.56%
AA240426P000370002024-04-23 2:34PM EDT37.001.201.201.29+0.21+21.21%3546150.98%
AA240426P000375002024-04-19 11:45AM EDT37.501.451.582.02-0.43-22.87%14767.97%
AA240426P000380002024-04-22 1:55PM EDT38.001.641.822.240.00-3615973.05%
AA240426P000385002024-04-22 2:41PM EDT38.502.191.352.600.00-413766.80%
AA240426P000390002024-04-23 9:33AM EDT39.003.562.083.40+0.03+0.85%3521109.96%
AA240426P000395002024-04-23 9:55AM EDT39.503.252.503.60+0.28+9.43%13183.59%
AA240426P000400002024-04-22 9:37AM EDT40.004.652.705.100.00-124195.51%
AA240426P000410002024-04-18 12:14PM EDT41.004.753.506.00-0.70-12.84%21207.42%
AA240426P000470002024-04-16 10:43AM EDT47.0010.7510.3011.45-0.70-6.11%20243.75%
AA240426P000485002024-04-16 12:58PM EDT48.5012.3511.6513.550.00--0199.61%
AA240426P000500002024-04-15 10:30AM EDT50.0012.9012.4015.000.00--0350.98%