Italia markets open in 2 hours 48 minutes

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,70+0,23 (+0,67%)
Alla chiusura: 04:00PM EDT
34,98 +0,28 (+0,81%)
Dopo ore: 07:52PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930C000300002022-09-23 9:54AM EDT30.005.374.654.90-0.33-5.79%210102.34%
AA220930C000320002022-09-27 11:23AM EDT32.003.052.813.05-0.79-20.57%2390.04%
AA220930C000330002022-09-27 3:00PM EDT33.002.232.072.17+0.11+5.19%131186.72%
AA220930C000335002022-09-27 1:42PM EDT33.501.621.711.81-0.21-11.48%17885.35%
AA220930C000340002022-09-27 3:00PM EDT34.001.531.401.49-0.08-4.97%64385.16%
AA220930C000345002022-09-27 3:43PM EDT34.501.191.111.19-0.10-7.75%816583.69%
AA220930C000350002022-09-27 3:47PM EDT35.000.930.870.93-0.04-4.12%18532282.81%
AA220930C000355002022-09-27 3:53PM EDT35.500.700.650.71-0.08-10.26%8419881.25%
AA220930C000360002022-09-27 3:49PM EDT36.000.500.480.53-0.18-26.47%17849580.27%
AA220930C000365002022-09-27 1:51PM EDT36.500.390.350.40-0.05-11.36%7212480.47%
AA220930C000370002022-09-27 2:50PM EDT37.000.360.250.28+0.01+2.86%25315479.69%
AA220930C000375002022-09-27 3:53PM EDT37.500.200.180.21-0.07-25.93%13417280.66%
AA220930C000380002022-09-27 3:49PM EDT38.000.130.120.14-0.10-43.48%10355479.69%
AA220930C000385002022-09-27 2:26PM EDT38.500.110.080.10-0.04-26.67%2816080.08%
AA220930C000390002022-09-27 12:46PM EDT39.000.060.050.07-0.04-40.00%36036379.69%
AA220930C000395002022-09-27 10:11AM EDT39.500.080.040.09+0.02+33.33%8411188.28%
AA220930C000400002022-09-27 3:14PM EDT40.000.040.030.06-0.01-20.00%26778588.28%
AA220930C000405002022-09-27 11:16AM EDT40.500.030.020.060.00-131,49792.19%
AA220930C000410002022-09-27 2:48PM EDT41.000.030.010.050.00-19212593.75%
AA220930C000415002022-09-26 2:44PM EDT41.500.020.010.030.00-113993.75%
AA220930C000420002022-09-27 2:47PM EDT42.000.020.000.03-0.02-50.00%1217095.31%
AA220930C000425002022-09-27 12:46PM EDT42.500.020.000.03-0.05-71.43%4211599.22%
AA220930C000430002022-09-27 2:45PM EDT43.000.020.000.03-0.04-66.67%5227104.69%
AA220930C000435002022-09-27 12:01PM EDT43.500.010.000.03-0.01-50.00%533109.38%
AA220930C000440002022-09-27 12:46PM EDT44.000.020.000.020.00-41262109.38%
AA220930C000445002022-09-26 10:10AM EDT44.500.020.000.020.00-314112.50%
AA220930C000450002022-09-26 3:20PM EDT45.000.020.000.02+0.01+100.00%1236117.19%
AA220930C000455002022-09-23 9:54AM EDT45.500.040.000.020.00-848121.88%
AA220930C000460002022-09-26 12:39PM EDT46.000.010.000.020.00-4287125.00%
AA220930C000465002022-09-23 9:34AM EDT46.500.040.000.020.00-5145131.25%
AA220930C000470002022-09-27 10:25AM EDT47.000.030.000.020.00-1133134.38%
AA220930C000475002022-09-23 1:51PM EDT47.500.020.000.020.00-1276137.50%
AA220930C000480002022-09-26 2:46PM EDT48.000.010.000.020.00-12124143.75%
AA220930C000485002022-09-27 11:49AM EDT48.500.010.000.02-0.01-50.00%2769146.88%
AA220930C000490002022-09-23 10:52AM EDT49.000.020.000.02+0.01+100.00%5262150.00%
AA220930C000495002022-09-22 9:49AM EDT49.500.030.000.020.00-367153.13%
AA220930C000500002022-09-27 1:25PM EDT50.000.010.000.020.00-7515156.25%
AA220930C000505002022-09-23 9:57AM EDT50.500.020.000.020.00-550162.50%
AA220930C000510002022-09-26 9:54AM EDT51.000.010.000.030.00-243171.88%
AA220930C000515002022-09-27 1:04PM EDT51.500.010.000.03-0.01-50.00%130176.56%
AA220930C000520002022-09-26 9:58AM EDT52.000.010.000.020.00-3176171.88%
AA220930C000525002022-09-23 1:03PM EDT52.500.020.000.020.00-551175.00%
AA220930C000530002022-09-27 9:48AM EDT53.000.020.000.010.00-2125168.75%
AA220930C000535002022-09-23 9:42AM EDT53.500.020.000.020.00-1118181.25%
AA220930C000540002022-09-23 10:21AM EDT54.000.020.000.030.00-181193.75%
AA220930C000545002022-09-21 9:41AM EDT54.500.030.000.050.00-12210.94%
AA220930C000550002022-09-23 12:15PM EDT55.000.010.000.030.00-10745201.56%
AA220930C000560002022-09-21 3:59PM EDT56.000.020.000.030.00-1090209.38%
AA220930C000570002022-09-19 1:32PM EDT57.000.070.000.010.00-1583193.75%
AA220930C000580002022-09-27 12:29PM EDT58.000.010.000.010.00-5093196.88%
AA220930C000590002022-09-27 2:19PM EDT59.000.010.000.01-0.07-87.50%6169200.00%
AA220930C000600002022-09-23 2:21PM EDT60.000.010.000.010.00-5344212.50%
AA220930C000610002022-09-19 3:06PM EDT61.000.030.000.030.00-1038240.63%
AA220930C000620002022-09-14 12:52PM EDT62.000.060.000.060.00-335265.63%
AA220930C000630002022-09-19 10:51AM EDT63.000.030.000.070.00-17278.13%
AA220930C000640002022-09-23 10:38AM EDT64.000.010.000.010.00-522231.25%
AA220930C000650002022-09-26 2:25PM EDT65.000.010.000.010.00-5375237.50%
AA220930C000700002022-09-26 2:25PM EDT70.000.010.000.010.00-5341262.50%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930P000250002022-09-23 10:53AM EDT25.000.040.000.040.00-751751162.50%
AA220930P000300002022-09-27 9:32AM EDT30.000.050.030.05-0.05-50.00%43,48790.63%
AA220930P000305002022-09-27 2:13PM EDT30.500.060.050.07-0.09-60.00%5988.67%
AA220930P000310002022-09-27 12:02PM EDT31.000.090.090.11-0.09-50.00%25389.45%
AA220930P000315002022-09-27 10:59AM EDT31.500.070.130.16-0.19-73.08%3221788.28%
AA220930P000320002022-09-27 12:34PM EDT32.000.210.190.22-0.11-34.38%454886.72%
AA220930P000325002022-09-27 3:52PM EDT32.500.280.260.31-0.18-39.13%1546585.16%
AA220930P000330002022-09-27 2:14PM EDT33.000.410.370.43-0.21-33.87%449084.57%
AA220930P000335002022-09-27 2:32PM EDT33.500.550.520.57-0.16-22.54%327083.98%
AA220930P000340002022-09-27 3:20PM EDT34.000.720.690.75-0.25-25.77%4953883.20%
AA220930P000345002022-09-27 2:51PM EDT34.500.820.900.96-0.40-32.79%10563382.03%
AA220930P000350002022-09-27 3:58PM EDT35.001.191.151.22-0.26-17.93%2001,05381.64%
AA220930P000355002022-09-27 2:10PM EDT35.501.461.431.53-0.32-17.98%6111481.25%
AA220930P000360002022-09-27 3:48PM EDT36.001.821.751.86-0.14-7.14%67080.27%
AA220930P000365002022-09-26 2:18PM EDT36.501.832.112.21-0.63-25.61%94078.91%
AA220930P000370002022-09-27 10:46AM EDT37.002.172.472.68-0.46-17.49%217680.86%
AA220930P000375002022-09-27 10:03AM EDT37.502.382.823.05-0.73-23.47%23371.88%
AA220930P000380002022-09-26 11:42AM EDT38.003.203.353.60-0.15-4.48%147986.72%
AA220930P000385002022-09-27 11:22AM EDT38.503.343.804.00-0.78-18.93%211582.03%
AA220930P000390002022-09-27 9:56AM EDT39.003.654.304.45-0.90-19.78%456183.59%
AA220930P000395002022-09-27 11:15AM EDT39.504.124.705.05+0.11+2.74%117190.63%
AA220930P000400002022-09-27 11:56AM EDT40.005.235.255.45-0.27-4.91%163689.84%
AA220930P000405002022-09-26 10:43AM EDT40.505.755.755.90+0.55+10.58%66985.94%
AA220930P000410002022-09-27 2:49PM EDT41.005.956.256.40-0.55-8.46%725790.63%
AA220930P000415002022-09-26 1:45PM EDT41.506.906.756.900.00-34996.88%
AA220930P000420002022-09-27 12:53PM EDT42.007.387.257.40+0.15+2.07%11186101.56%
AA220930P000425002022-09-23 11:07AM EDT42.506.967.707.950.00-1015107.81%
AA220930P000430002022-09-27 9:40AM EDT43.007.408.208.40-0.90-10.84%115850.00%
AA220930P000435002022-09-27 10:27AM EDT43.508.148.708.90+2.49+44.07%11950.00%
AA220930P000440002022-09-27 11:37AM EDT44.008.979.259.45-0.23-2.50%486135.94%
AA220930P000445002022-09-27 10:29AM EDT44.509.409.609.90-0.40-4.08%131160.16%
AA220930P000450002022-09-27 9:41AM EDT45.009.5010.2010.45-0.77-7.50%595132.03%
AA220930P000455002022-09-26 2:15PM EDT45.5011.0510.5010.900.00-123171.09%
AA220930P000460002022-09-26 3:53PM EDT46.0011.2011.1511.400.00-14101176.56%
AA220930P000465002022-09-27 12:30PM EDT46.5011.8311.7011.90-0.11-0.92%145250.00%
AA220930P000470002022-09-27 1:42PM EDT47.0012.5812.2012.40+0.18+1.45%96450.00%
AA220930P000475002022-09-26 2:57PM EDT47.5012.9012.5013.100.00-1350.00%
AA220930P000480002022-09-23 3:25PM EDT48.0012.5313.1013.450.00-619212.89%
AA220930P000485002022-09-26 12:54PM EDT48.5013.7113.7013.950.00-24164.06%
AA220930P000490002022-09-27 10:35AM EDT49.0013.4514.1014.50+4.60+51.98%22850.00%
AA220930P000495002022-09-27 10:36AM EDT49.5014.8914.6014.95+7.94+114.24%410228.13%
AA220930P000500002022-09-27 1:07PM EDT50.0015.4015.2015.45-0.06-0.39%653176.56%
AA220930P000510002022-09-26 9:58AM EDT51.0015.6516.2016.450.00-1031184.38%
AA220930P000515002022-09-27 3:14PM EDT51.5016.6816.6516.95+7.63+84.31%23100.00%
AA220930P000520002022-09-26 12:32PM EDT52.0017.4017.2017.450.00-334192.19%
AA220930P000525002022-09-21 2:34PM EDT52.5011.9017.7017.950.00--0195.31%
AA220930P000530002022-09-27 9:55AM EDT53.0017.6618.2018.40+2.52+16.64%448100.00%
AA220930P000540002022-09-22 10:00AM EDT54.0016.0519.1019.450.00-113270.70%
AA220930P000545002022-09-21 2:08PM EDT54.5014.2019.6519.900.00-60256.25%
AA220930P000550002022-09-15 10:33AM EDT55.0010.7020.1520.400.00-106260.94%
AA220930P000560002022-09-19 12:48PM EDT56.0011.8721.1021.500.00-21100.00%
AA220930P000570002022-09-22 2:44PM EDT57.0019.5522.1522.600.00-45264.84%
AA220930P000580002022-09-06 1:54PM EDT58.0010.8723.1523.400.00-11284.38%
AA220930P000590002022-09-07 12:56PM EDT59.0012.2524.2024.400.00-100100.00%
AA220930P000600002022-09-14 1:16PM EDT60.0014.9025.1525.450.00-40100.00%
AA220930P000630002022-08-11 11:58AM EDT63.009.9010.5510.750.00--10.00%
AA220930P000640002022-09-16 2:27PM EDT64.0022.0029.0529.550.00--0100.00%
AA220930P000700002022-08-25 3:42PM EDT70.0013.8334.3034.700.00-100.00%