AA - Alcoa Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230602C000250002023-05-18 10:38AM EDT25.0011.358.459.000.00-11126.56%
AA230602C000270002023-05-25 12:30PM EDT27.006.856.507.000.00--1107.81%
AA230602C000280002023-05-22 1:08PM EDT28.008.805.505.950.00-3484.38%
AA230602C000290002023-05-26 3:16PM EDT29.005.004.604.80-0.70-12.28%20020057.81%
AA230602C000295002023-05-25 12:30PM EDT29.504.454.054.450.00--470.70%
AA230602C000300002023-05-25 11:06AM EDT30.004.103.603.900.00-20040363.28%
AA230602C000305002023-05-16 9:53AM EDT30.506.053.203.350.00--260.94%
AA230602C000310002023-05-17 1:29PM EDT31.005.752.752.880.00-1259.18%
AA230602C000315002023-05-26 9:39AM EDT31.503.052.302.44+0.46+17.76%5657.23%
AA230602C000320002023-05-26 9:44AM EDT32.002.421.912.00-2.23-47.96%13555.96%
AA230602C000325002023-05-25 12:24PM EDT32.501.861.511.610.00--353.91%
AA230602C000330002023-05-26 3:29PM EDT33.001.351.191.25-0.14-9.40%111853.32%
AA230602C000335002023-05-26 3:54PM EDT33.500.950.870.95-0.22-18.80%735151.76%
AA230602C000340002023-05-26 3:59PM EDT34.000.650.660.69-0.20-23.53%34414351.95%
AA230602C000345002023-05-26 3:59PM EDT34.500.450.470.49-0.17-27.42%13313651.66%
AA230602C000350002023-05-26 3:59PM EDT35.000.320.320.34-0.15-31.91%11121851.37%
AA230602C000355002023-05-26 3:55PM EDT35.500.220.210.24-0.15-40.54%59422751.76%
AA230602C000360002023-05-26 3:56PM EDT36.000.140.130.17-0.12-46.15%17625752.15%
AA230602C000365002023-05-26 3:48PM EDT36.500.110.090.11-0.09-45.00%8371552.93%
AA230602C000370002023-05-26 3:47PM EDT37.000.070.060.08-0.06-46.15%1927054.30%
AA230602C000375002023-05-26 3:46PM EDT37.500.050.040.06-0.04-44.44%772556.25%
AA230602C000380002023-05-26 3:36PM EDT38.000.050.030.04-0.02-28.57%5561757.42%
AA230602C000385002023-05-24 3:04PM EDT38.500.100.000.040.00-41457.03%
AA230602C000390002023-05-26 2:45PM EDT39.000.030.000.03-0.01-25.00%117258.59%
AA230602C000395002023-05-26 2:20PM EDT39.500.020.010.03-0.01-33.33%1314665.63%
AA230602C000400002023-05-26 1:32PM EDT40.000.030.020.03+0.01+50.00%427772.66%
AA230602C000405002023-05-25 11:26AM EDT40.500.030.000.030.00-5971.88%
AA230602C000410002023-05-26 3:57PM EDT41.000.020.000.02-0.01-33.33%212,38971.88%
AA230602C000415002023-05-22 1:55PM EDT41.500.100.000.050.00--285.16%
AA230602C000420002023-05-25 2:50PM EDT42.000.020.000.030.00-615582.81%
AA230602C000430002023-05-26 2:00PM EDT43.000.020.000.03-0.01-33.33%120590.63%
AA230602C000440002023-05-23 11:14AM EDT44.000.020.000.030.00-12398.44%
AA230602C000450002023-05-15 1:05PM EDT45.000.050.000.030.00-274104.69%
AA230602C000460002023-05-26 2:00PM EDT46.000.020.000.030.00-147112.50%
AA230602C000470002023-05-08 3:56PM EDT47.000.090.000.030.00-15118.75%
AA230602C000480002023-05-26 2:00PM EDT48.000.020.000.02-0.06-75.00%16118.75%
AA230602C000490002023-05-24 2:32PM EDT49.000.010.010.030.00-592135.94%
AA230602C000500002023-05-22 12:19PM EDT50.000.010.000.020.00-2047131.25%
AA230602C000550002023-05-16 10:38AM EDT55.000.020.000.020.00-49159.38%
AA230602C000600002023-05-26 2:57PM EDT60.000.010.000.02-0.14-93.33%14181.25%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230602P000250002023-05-11 11:26AM EDT25.000.010.000.020.00--1,680106.25%
AA230602P000260002023-05-11 12:34PM EDT26.000.020.000.030.00--52198.44%
AA230602P000270002023-05-15 10:43AM EDT27.000.010.000.020.00-48048081.25%
AA230602P000280002023-05-26 3:12PM EDT28.000.030.010.03-0.01-25.00%122,14076.56%
AA230602P000285002023-05-26 1:13PM EDT28.500.020.020.03+0.02-12072.66%
AA230602P000290002023-05-26 3:58PM EDT29.000.040.030.070.00-5242775.00%
AA230602P000295002023-05-26 11:41AM EDT29.500.050.040.060.00-1467.97%
AA230602P000300002023-05-26 3:39PM EDT30.000.060.060.08-0.05-45.45%27731165.63%
AA230602P000305002023-05-26 11:52AM EDT30.500.100.090.11-0.01-9.09%223363.67%
AA230602P000310002023-05-26 3:50PM EDT31.000.130.130.15-0.07-35.00%55742461.13%
AA230602P000315002023-05-26 3:39PM EDT31.500.160.170.21-0.08-33.33%12747858.20%
AA230602P000320002023-05-26 3:44PM EDT32.000.230.260.29-0.11-32.35%9865256.84%
AA230602P000325002023-05-26 3:56PM EDT32.500.360.360.40-0.12-25.00%428654.69%
AA230602P000330002023-05-26 3:59PM EDT33.000.540.510.55-0.04-6.90%8463453.32%
AA230602P000335002023-05-26 3:56PM EDT33.500.710.700.75-0.10-12.35%701,15252.05%
AA230602P000340002023-05-26 3:59PM EDT34.000.990.950.990.00-12348450.98%
AA230602P000345002023-05-26 2:28PM EDT34.501.171.251.30-0.11-8.59%3817950.59%
AA230602P000350002023-05-26 3:30PM EDT35.001.501.591.71-0.17-10.18%5924852.15%
AA230602P000355002023-05-26 3:35PM EDT35.501.861.932.11-0.02-1.06%2410250.39%
AA230602P000360002023-05-26 3:54PM EDT36.002.402.412.530.00-3540453.32%
AA230602P000365002023-05-26 3:56PM EDT36.502.882.863.00+0.19+7.06%1412655.66%
AA230602P000370002023-05-26 3:56PM EDT37.003.333.303.55+0.18+5.71%1726161.52%
AA230602P000375002023-05-25 3:59PM EDT37.503.763.804.050.00--367.77%
AA230602P000380002023-05-26 1:14PM EDT38.004.154.304.50+0.37+9.79%1213769.53%
AA230602P000385002023-05-26 3:14PM EDT38.504.534.654.95+4.53-6083.59%
AA230602P000390002023-05-25 10:00AM EDT39.004.754.905.450.00-2011089.45%
AA230602P000395002023-05-22 1:14PM EDT39.503.005.706.000.00-5573.44%
AA230602P000400002023-05-25 3:36PM EDT40.006.106.056.550.00-2868115.43%
AA230602P000410002023-05-24 1:19PM EDT41.006.457.107.600.00-50987.50%
AA230602P000420002023-05-22 3:13PM EDT42.005.358.108.600.00-2111296.09%
AA230602P000430002023-05-05 3:18PM EDT43.006.959.109.600.00-70104.69%
AA230602P000440002023-05-25 10:52AM EDT44.0010.1210.0010.550.00-21158.59%
AA230602P000450002023-05-22 9:51AM EDT45.008.7011.1011.600.00--0120.31%
AA230602P000460002023-05-10 2:32PM EDT46.0010.3712.0512.600.00-10112.50%
AA230602P000470002023-04-27 1:17PM EDT47.0010.9013.1013.550.00-50118.75%
AA230602P000480002023-05-08 11:21AM EDT48.0011.3514.0514.600.00-30125.00%
AA230602P000490002023-04-24 12:34PM EDT49.0011.1014.5514.800.00--00.00%
AA230602P000500002023-04-18 3:35PM EDT50.008.6213.0013.250.00--00.00%