Italia markets open in 2 hours 48 minutes
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
25.996,60 -575,27 (-2,16%) EUR/USD
0,9555 -0,0043 (-0,45%) BTC-EUR
19.607,71 -1.592,06 (-7,51%) CMC Crypto 200
428,98 -30,16 (-6,57%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220930C00030000 | 2022-09-23 9:54AM EDT | 30.00 | 5.37 | 4.65 | 4.90 | -0.33 | -5.79% | 2 | 10 | 102.34% |
| AA220930C00032000 | 2022-09-27 11:23AM EDT | 32.00 | 3.05 | 2.81 | 3.05 | -0.79 | -20.57% | 2 | 3 | 90.04% |
| AA220930C00033000 | 2022-09-27 3:00PM EDT | 33.00 | 2.23 | 2.07 | 2.17 | +0.11 | +5.19% | 13 | 11 | 86.72% |
| AA220930C00033500 | 2022-09-27 1:42PM EDT | 33.50 | 1.62 | 1.71 | 1.81 | -0.21 | -11.48% | 1 | 78 | 85.35% |
| AA220930C00034000 | 2022-09-27 3:00PM EDT | 34.00 | 1.53 | 1.40 | 1.49 | -0.08 | -4.97% | 6 | 43 | 85.16% |
| AA220930C00034500 | 2022-09-27 3:43PM EDT | 34.50 | 1.19 | 1.11 | 1.19 | -0.10 | -7.75% | 81 | 65 | 83.69% |
| AA220930C00035000 | 2022-09-27 3:47PM EDT | 35.00 | 0.93 | 0.87 | 0.93 | -0.04 | -4.12% | 185 | 322 | 82.81% |
| AA220930C00035500 | 2022-09-27 3:53PM EDT | 35.50 | 0.70 | 0.65 | 0.71 | -0.08 | -10.26% | 84 | 198 | 81.25% |
| AA220930C00036000 | 2022-09-27 3:49PM EDT | 36.00 | 0.50 | 0.48 | 0.53 | -0.18 | -26.47% | 178 | 495 | 80.27% |
| AA220930C00036500 | 2022-09-27 1:51PM EDT | 36.50 | 0.39 | 0.35 | 0.40 | -0.05 | -11.36% | 72 | 124 | 80.47% |
| AA220930C00037000 | 2022-09-27 2:50PM EDT | 37.00 | 0.36 | 0.25 | 0.28 | +0.01 | +2.86% | 253 | 154 | 79.69% |
| AA220930C00037500 | 2022-09-27 3:53PM EDT | 37.50 | 0.20 | 0.18 | 0.21 | -0.07 | -25.93% | 134 | 172 | 80.66% |
| AA220930C00038000 | 2022-09-27 3:49PM EDT | 38.00 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 103 | 554 | 79.69% |
| AA220930C00038500 | 2022-09-27 2:26PM EDT | 38.50 | 0.11 | 0.08 | 0.10 | -0.04 | -26.67% | 28 | 160 | 80.08% |
| AA220930C00039000 | 2022-09-27 12:46PM EDT | 39.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 360 | 363 | 79.69% |
| AA220930C00039500 | 2022-09-27 10:11AM EDT | 39.50 | 0.08 | 0.04 | 0.09 | +0.02 | +33.33% | 84 | 111 | 88.28% |
| AA220930C00040000 | 2022-09-27 3:14PM EDT | 40.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 267 | 785 | 88.28% |
| AA220930C00040500 | 2022-09-27 11:16AM EDT | 40.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 13 | 1,497 | 92.19% |
| AA220930C00041000 | 2022-09-27 2:48PM EDT | 41.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 192 | 125 | 93.75% |
| AA220930C00041500 | 2022-09-26 2:44PM EDT | 41.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 139 | 93.75% |
| AA220930C00042000 | 2022-09-27 2:47PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 12 | 170 | 95.31% |
| AA220930C00042500 | 2022-09-27 12:46PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 42 | 115 | 99.22% |
| AA220930C00043000 | 2022-09-27 2:45PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 5 | 227 | 104.69% |
| AA220930C00043500 | 2022-09-27 12:01PM EDT | 43.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 33 | 109.38% |
| AA220930C00044000 | 2022-09-27 12:46PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 262 | 109.38% |
| AA220930C00044500 | 2022-09-26 10:10AM EDT | 44.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 14 | 112.50% |
| AA220930C00045000 | 2022-09-26 3:20PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 236 | 117.19% |
| AA220930C00045500 | 2022-09-23 9:54AM EDT | 45.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 48 | 121.88% |
| AA220930C00046000 | 2022-09-26 12:39PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 87 | 125.00% |
| AA220930C00046500 | 2022-09-23 9:34AM EDT | 46.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 145 | 131.25% |
| AA220930C00047000 | 2022-09-27 10:25AM EDT | 47.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 133 | 134.38% |
| AA220930C00047500 | 2022-09-23 1:51PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 76 | 137.50% |
| AA220930C00048000 | 2022-09-26 2:46PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 124 | 143.75% |
| AA220930C00048500 | 2022-09-27 11:49AM EDT | 48.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 69 | 146.88% |
| AA220930C00049000 | 2022-09-23 10:52AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 262 | 150.00% |
| AA220930C00049500 | 2022-09-22 9:49AM EDT | 49.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 67 | 153.13% |
| AA220930C00050000 | 2022-09-27 1:25PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 515 | 156.25% |
| AA220930C00050500 | 2022-09-23 9:57AM EDT | 50.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 50 | 162.50% |
| AA220930C00051000 | 2022-09-26 9:54AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 171.88% |
| AA220930C00051500 | 2022-09-27 1:04PM EDT | 51.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 30 | 176.56% |
| AA220930C00052000 | 2022-09-26 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 176 | 171.88% |
| AA220930C00052500 | 2022-09-23 1:03PM EDT | 52.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 51 | 175.00% |
| AA220930C00053000 | 2022-09-27 9:48AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 125 | 168.75% |
| AA220930C00053500 | 2022-09-23 9:42AM EDT | 53.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 118 | 181.25% |
| AA220930C00054000 | 2022-09-23 10:21AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 81 | 193.75% |
| AA220930C00054500 | 2022-09-21 9:41AM EDT | 54.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 210.94% |
| AA220930C00055000 | 2022-09-23 12:15PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 745 | 201.56% |
| AA220930C00056000 | 2022-09-21 3:59PM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 90 | 209.38% |
| AA220930C00057000 | 2022-09-19 1:32PM EDT | 57.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 583 | 193.75% |
| AA220930C00058000 | 2022-09-27 12:29PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 93 | 196.88% |
| AA220930C00059000 | 2022-09-27 2:19PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 6 | 169 | 200.00% |
| AA220930C00060000 | 2022-09-23 2:21PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 344 | 212.50% |
| AA220930C00061000 | 2022-09-19 3:06PM EDT | 61.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 38 | 240.63% |
| AA220930C00062000 | 2022-09-14 12:52PM EDT | 62.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 35 | 265.63% |
| AA220930C00063000 | 2022-09-19 10:51AM EDT | 63.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 278.13% |
| AA220930C00064000 | 2022-09-23 10:38AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 231.25% |
| AA220930C00065000 | 2022-09-26 2:25PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 375 | 237.50% |
| AA220930C00070000 | 2022-09-26 2:25PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 341 | 262.50% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220930P00025000 | 2022-09-23 10:53AM EDT | 25.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 751 | 751 | 162.50% |
| AA220930P00030000 | 2022-09-27 9:32AM EDT | 30.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 4 | 3,487 | 90.63% |
| AA220930P00030500 | 2022-09-27 2:13PM EDT | 30.50 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 5 | 9 | 88.67% |
| AA220930P00031000 | 2022-09-27 12:02PM EDT | 31.00 | 0.09 | 0.09 | 0.11 | -0.09 | -50.00% | 25 | 3 | 89.45% |
| AA220930P00031500 | 2022-09-27 10:59AM EDT | 31.50 | 0.07 | 0.13 | 0.16 | -0.19 | -73.08% | 32 | 217 | 88.28% |
| AA220930P00032000 | 2022-09-27 12:34PM EDT | 32.00 | 0.21 | 0.19 | 0.22 | -0.11 | -34.38% | 45 | 48 | 86.72% |
| AA220930P00032500 | 2022-09-27 3:52PM EDT | 32.50 | 0.28 | 0.26 | 0.31 | -0.18 | -39.13% | 15 | 465 | 85.16% |
| AA220930P00033000 | 2022-09-27 2:14PM EDT | 33.00 | 0.41 | 0.37 | 0.43 | -0.21 | -33.87% | 44 | 90 | 84.57% |
| AA220930P00033500 | 2022-09-27 2:32PM EDT | 33.50 | 0.55 | 0.52 | 0.57 | -0.16 | -22.54% | 32 | 70 | 83.98% |
| AA220930P00034000 | 2022-09-27 3:20PM EDT | 34.00 | 0.72 | 0.69 | 0.75 | -0.25 | -25.77% | 49 | 538 | 83.20% |
| AA220930P00034500 | 2022-09-27 2:51PM EDT | 34.50 | 0.82 | 0.90 | 0.96 | -0.40 | -32.79% | 105 | 633 | 82.03% |
| AA220930P00035000 | 2022-09-27 3:58PM EDT | 35.00 | 1.19 | 1.15 | 1.22 | -0.26 | -17.93% | 200 | 1,053 | 81.64% |
| AA220930P00035500 | 2022-09-27 2:10PM EDT | 35.50 | 1.46 | 1.43 | 1.53 | -0.32 | -17.98% | 61 | 114 | 81.25% |
| AA220930P00036000 | 2022-09-27 3:48PM EDT | 36.00 | 1.82 | 1.75 | 1.86 | -0.14 | -7.14% | 6 | 70 | 80.27% |
| AA220930P00036500 | 2022-09-26 2:18PM EDT | 36.50 | 1.83 | 2.11 | 2.21 | -0.63 | -25.61% | 9 | 40 | 78.91% |
| AA220930P00037000 | 2022-09-27 10:46AM EDT | 37.00 | 2.17 | 2.47 | 2.68 | -0.46 | -17.49% | 2 | 176 | 80.86% |
| AA220930P00037500 | 2022-09-27 10:03AM EDT | 37.50 | 2.38 | 2.82 | 3.05 | -0.73 | -23.47% | 2 | 33 | 71.88% |
| AA220930P00038000 | 2022-09-26 11:42AM EDT | 38.00 | 3.20 | 3.35 | 3.60 | -0.15 | -4.48% | 1 | 479 | 86.72% |
| AA220930P00038500 | 2022-09-27 11:22AM EDT | 38.50 | 3.34 | 3.80 | 4.00 | -0.78 | -18.93% | 2 | 115 | 82.03% |
| AA220930P00039000 | 2022-09-27 9:56AM EDT | 39.00 | 3.65 | 4.30 | 4.45 | -0.90 | -19.78% | 4 | 561 | 83.59% |
| AA220930P00039500 | 2022-09-27 11:15AM EDT | 39.50 | 4.12 | 4.70 | 5.05 | +0.11 | +2.74% | 11 | 71 | 90.63% |
| AA220930P00040000 | 2022-09-27 11:56AM EDT | 40.00 | 5.23 | 5.25 | 5.45 | -0.27 | -4.91% | 1 | 636 | 89.84% |
| AA220930P00040500 | 2022-09-26 10:43AM EDT | 40.50 | 5.75 | 5.75 | 5.90 | +0.55 | +10.58% | 6 | 69 | 85.94% |
| AA220930P00041000 | 2022-09-27 2:49PM EDT | 41.00 | 5.95 | 6.25 | 6.40 | -0.55 | -8.46% | 7 | 257 | 90.63% |
| AA220930P00041500 | 2022-09-26 1:45PM EDT | 41.50 | 6.90 | 6.75 | 6.90 | 0.00 | - | 3 | 49 | 96.88% |
| AA220930P00042000 | 2022-09-27 12:53PM EDT | 42.00 | 7.38 | 7.25 | 7.40 | +0.15 | +2.07% | 11 | 186 | 101.56% |
| AA220930P00042500 | 2022-09-23 11:07AM EDT | 42.50 | 6.96 | 7.70 | 7.95 | 0.00 | - | 10 | 15 | 107.81% |
| AA220930P00043000 | 2022-09-27 9:40AM EDT | 43.00 | 7.40 | 8.20 | 8.40 | -0.90 | -10.84% | 1 | 158 | 50.00% |
| AA220930P00043500 | 2022-09-27 10:27AM EDT | 43.50 | 8.14 | 8.70 | 8.90 | +2.49 | +44.07% | 1 | 19 | 50.00% |
| AA220930P00044000 | 2022-09-27 11:37AM EDT | 44.00 | 8.97 | 9.25 | 9.45 | -0.23 | -2.50% | 4 | 86 | 135.94% |
| AA220930P00044500 | 2022-09-27 10:29AM EDT | 44.50 | 9.40 | 9.60 | 9.90 | -0.40 | -4.08% | 1 | 31 | 160.16% |
| AA220930P00045000 | 2022-09-27 9:41AM EDT | 45.00 | 9.50 | 10.20 | 10.45 | -0.77 | -7.50% | 5 | 95 | 132.03% |
| AA220930P00045500 | 2022-09-26 2:15PM EDT | 45.50 | 11.05 | 10.50 | 10.90 | 0.00 | - | 1 | 23 | 171.09% |
| AA220930P00046000 | 2022-09-26 3:53PM EDT | 46.00 | 11.20 | 11.15 | 11.40 | 0.00 | - | 14 | 101 | 176.56% |
| AA220930P00046500 | 2022-09-27 12:30PM EDT | 46.50 | 11.83 | 11.70 | 11.90 | -0.11 | -0.92% | 14 | 52 | 50.00% |
| AA220930P00047000 | 2022-09-27 1:42PM EDT | 47.00 | 12.58 | 12.20 | 12.40 | +0.18 | +1.45% | 9 | 64 | 50.00% |
| AA220930P00047500 | 2022-09-26 2:57PM EDT | 47.50 | 12.90 | 12.50 | 13.10 | 0.00 | - | 1 | 3 | 50.00% |
| AA220930P00048000 | 2022-09-23 3:25PM EDT | 48.00 | 12.53 | 13.10 | 13.45 | 0.00 | - | 6 | 19 | 212.89% |
| AA220930P00048500 | 2022-09-26 12:54PM EDT | 48.50 | 13.71 | 13.70 | 13.95 | 0.00 | - | 2 | 4 | 164.06% |
| AA220930P00049000 | 2022-09-27 10:35AM EDT | 49.00 | 13.45 | 14.10 | 14.50 | +4.60 | +51.98% | 2 | 28 | 50.00% |
| AA220930P00049500 | 2022-09-27 10:36AM EDT | 49.50 | 14.89 | 14.60 | 14.95 | +7.94 | +114.24% | 4 | 10 | 228.13% |
| AA220930P00050000 | 2022-09-27 1:07PM EDT | 50.00 | 15.40 | 15.20 | 15.45 | -0.06 | -0.39% | 6 | 53 | 176.56% |
| AA220930P00051000 | 2022-09-26 9:58AM EDT | 51.00 | 15.65 | 16.20 | 16.45 | 0.00 | - | 10 | 31 | 184.38% |
| AA220930P00051500 | 2022-09-27 3:14PM EDT | 51.50 | 16.68 | 16.65 | 16.95 | +7.63 | +84.31% | 2 | 3 | 100.00% |
| AA220930P00052000 | 2022-09-26 12:32PM EDT | 52.00 | 17.40 | 17.20 | 17.45 | 0.00 | - | 3 | 34 | 192.19% |
| AA220930P00052500 | 2022-09-21 2:34PM EDT | 52.50 | 11.90 | 17.70 | 17.95 | 0.00 | - | - | 0 | 195.31% |
| AA220930P00053000 | 2022-09-27 9:55AM EDT | 53.00 | 17.66 | 18.20 | 18.40 | +2.52 | +16.64% | 4 | 48 | 100.00% |
| AA220930P00054000 | 2022-09-22 10:00AM EDT | 54.00 | 16.05 | 19.10 | 19.45 | 0.00 | - | 1 | 13 | 270.70% |
| AA220930P00054500 | 2022-09-21 2:08PM EDT | 54.50 | 14.20 | 19.65 | 19.90 | 0.00 | - | 6 | 0 | 256.25% |
| AA220930P00055000 | 2022-09-15 10:33AM EDT | 55.00 | 10.70 | 20.15 | 20.40 | 0.00 | - | 10 | 6 | 260.94% |
| AA220930P00056000 | 2022-09-19 12:48PM EDT | 56.00 | 11.87 | 21.10 | 21.50 | 0.00 | - | 2 | 1 | 100.00% |
| AA220930P00057000 | 2022-09-22 2:44PM EDT | 57.00 | 19.55 | 22.15 | 22.60 | 0.00 | - | 4 | 5 | 264.84% |
| AA220930P00058000 | 2022-09-06 1:54PM EDT | 58.00 | 10.87 | 23.15 | 23.40 | 0.00 | - | 1 | 1 | 284.38% |
| AA220930P00059000 | 2022-09-07 12:56PM EDT | 59.00 | 12.25 | 24.20 | 24.40 | 0.00 | - | 10 | 0 | 100.00% |
| AA220930P00060000 | 2022-09-14 1:16PM EDT | 60.00 | 14.90 | 25.15 | 25.45 | 0.00 | - | 4 | 0 | 100.00% |
| AA220930P00063000 | 2022-08-11 11:58AM EDT | 63.00 | 9.90 | 10.55 | 10.75 | 0.00 | - | - | 1 | 0.00% |
| AA220930P00064000 | 2022-09-16 2:27PM EDT | 64.00 | 22.00 | 29.05 | 29.55 | 0.00 | - | - | 0 | 100.00% |
| AA220930P00070000 | 2022-08-25 3:42PM EDT | 70.00 | 13.83 | 34.30 | 34.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
