Italia markets open in 8 hours 14 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.693,65 +184,19 (+0,67%) EUR/USD
1,0730 -0,0067 (-0,62%) BTC-EUR
21.204,91 -355,44 (-1,65%) CMC Crypto 200
527,84 +2,70 (+0,51%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230210C00034000 | 2023-02-01 9:35AM EST | 34.00 | 18.80 | 17.90 | 18.20 | +0.70 | +3.87% | 1 | 5 | 159.38% |
| AA230210C00035000 | 2023-02-06 9:47AM EST | 35.00 | 17.80 | 16.90 | 17.25 | +1.00 | +5.95% | 10 | 2 | 162.50% |
| AA230210C00036000 | 2023-01-31 10:26AM EST | 36.00 | 14.05 | 15.80 | 16.25 | 0.00 | - | - | 4 | 112.50% |
| AA230210C00037000 | 2023-01-05 9:44AM EST | 37.00 | 8.45 | 15.60 | 15.95 | 0.00 | - | - | 2 | 248.63% |
| AA230210C00038000 | 2023-01-30 10:20AM EST | 38.00 | 13.42 | 13.85 | 14.20 | 0.00 | - | - | 4 | 96.88% |
| AA230210C00039000 | 2023-02-03 3:49PM EST | 39.00 | 13.85 | 12.80 | 13.20 | 0.00 | - | 3 | 8 | 152.34% |
| AA230210C00040000 | 2023-02-06 10:04AM EST | 40.00 | 12.20 | 11.90 | 12.15 | +5.40 | +79.41% | 15 | 3 | 84.38% |
| AA230210C00041000 | 2023-01-11 11:14AM EST | 41.00 | 12.74 | 10.80 | 11.20 | 0.00 | - | 1 | 18 | 130.47% |
| AA230210C00042000 | 2023-01-30 12:34PM EST | 42.00 | 9.08 | 9.85 | 10.20 | 0.00 | - | 5 | 19 | 68.75% |
| AA230210C00042500 | 2023-02-03 10:58AM EST | 42.50 | 11.25 | 9.35 | 9.70 | 0.00 | - | 7 | 7 | 65.63% |
| AA230210C00043000 | 2023-02-02 3:22PM EST | 43.00 | 9.80 | 8.75 | 9.20 | 0.00 | - | 1 | 1 | 108.98% |
| AA230210C00044000 | 2023-02-06 10:04AM EST | 44.00 | 8.10 | 7.85 | 8.20 | -0.82 | -9.19% | 2 | 19 | 56.25% |
| AA230210C00045000 | 2023-02-03 2:37PM EST | 45.00 | 8.01 | 6.90 | 7.20 | 0.00 | - | 1 | 45 | 61.72% |
| AA230210C00045500 | 2023-02-03 12:30PM EST | 45.50 | 7.90 | 6.45 | 6.75 | 0.00 | - | 14 | 15 | 69.14% |
| AA230210C00046000 | 2023-02-02 2:36PM EST | 46.00 | 7.03 | 5.90 | 6.25 | 0.00 | - | 1 | 145 | 59.77% |
| AA230210C00046500 | 2023-02-03 11:21AM EST | 46.50 | 7.20 | 5.40 | 5.75 | 0.00 | - | 1 | 1 | 55.47% |
| AA230210C00047000 | 2023-01-31 9:30AM EST | 47.00 | 3.64 | 4.95 | 5.25 | 0.00 | - | 7 | 88 | 55.27% |
| AA230210C00047500 | 2023-02-03 2:32PM EST | 47.50 | 5.63 | 4.50 | 4.80 | 0.00 | - | 2 | 9 | 56.84% |
| AA230210C00048000 | 2023-02-03 3:35PM EST | 48.00 | 5.04 | 4.10 | 4.35 | 0.00 | - | 5 | 126 | 58.79% |
| AA230210C00048500 | 2023-02-06 10:43AM EST | 48.50 | 3.33 | 3.65 | 3.85 | -2.16 | -39.34% | 2 | 6 | 55.27% |
| AA230210C00049000 | 2023-02-06 10:46AM EST | 49.00 | 2.95 | 3.20 | 3.45 | -2.05 | -41.00% | 3 | 152 | 54.69% |
| AA230210C00049500 | 2023-02-06 12:16PM EST | 49.50 | 2.86 | 2.82 | 3.05 | -1.45 | -33.64% | 5 | 18 | 55.08% |
| AA230210C00050000 | 2023-02-06 1:35PM EST | 50.00 | 2.33 | 2.50 | 2.63 | -0.77 | -24.84% | 17 | 777 | 55.27% |
| AA230210C00051000 | 2023-02-06 2:23PM EST | 51.00 | 1.85 | 1.81 | 1.91 | -0.47 | -20.26% | 108 | 816 | 53.52% |
| AA230210C00052000 | 2023-02-06 3:51PM EST | 52.00 | 1.26 | 1.25 | 1.33 | -0.48 | -27.59% | 438 | 491 | 52.73% |
| AA230210C00053000 | 2023-02-06 3:57PM EST | 53.00 | 0.86 | 0.80 | 0.88 | -0.39 | -31.20% | 645 | 876 | 51.86% |
| AA230210C00054000 | 2023-02-06 3:58PM EST | 54.00 | 0.52 | 0.49 | 0.55 | -0.34 | -39.53% | 745 | 2,174 | 51.47% |
| AA230210C00055000 | 2023-02-06 3:59PM EST | 55.00 | 0.30 | 0.27 | 0.32 | -0.23 | -43.40% | 1,715 | 985 | 50.59% |
| AA230210C00056000 | 2023-02-06 3:26PM EST | 56.00 | 0.12 | 0.15 | 0.17 | -0.21 | -63.64% | 1,245 | 514 | 50.39% |
| AA230210C00057000 | 2023-02-06 3:40PM EST | 57.00 | 0.09 | 0.08 | 0.10 | -0.12 | -57.14% | 990 | 364 | 51.17% |
| AA230210C00058000 | 2023-02-06 3:57PM EST | 58.00 | 0.04 | 0.03 | 0.06 | -0.09 | -69.23% | 133 | 103 | 51.17% |
| AA230210C00059000 | 2023-02-06 3:23PM EST | 59.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 231 | 47 | 53.91% |
| AA230210C00060000 | 2023-02-06 3:21PM EST | 60.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 448 | 853 | 56.25% |
| AA230210C00061000 | 2023-02-06 9:30AM EST | 61.00 | 0.05 | 0.00 | 0.03 | -0.03 | -37.50% | 2 | 14 | 59.38% |
| AA230210C00062000 | 2023-02-06 1:05PM EST | 62.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 5 | 34 | 64.84% |
| AA230210C00063000 | 2023-02-06 12:12PM EST | 63.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 23 | 70.31% |
| AA230210C00064000 | 2023-02-03 12:47PM EST | 64.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 36 | 75.00% |
| AA230210C00065000 | 2023-02-06 9:30AM EST | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 56 | 70.31% |
| AA230210C00066000 | 2023-01-27 10:48AM EST | 66.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 84.38% |
| AA230210C00069000 | 2023-01-19 10:52AM EST | 69.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 4 | 93.75% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230210P00030000 | 2023-01-04 3:45PM EST | 30.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 2 | 184.38% |
| AA230210P00035000 | 2023-01-06 2:04PM EST | 35.00 | 0.33 | 0.00 | 0.02 | 0.00 | - | 30 | 31 | 131.25% |
| AA230210P00036000 | 2023-01-20 12:43PM EST | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 1 | 128.13% |
| AA230210P00037000 | 2023-01-23 11:52AM EST | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 800 | 803 | 106.25% |
| AA230210P00038000 | 2023-01-24 10:08AM EST | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 43 | 106.25% |
| AA230210P00039000 | 2023-02-02 12:56PM EST | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 81 | 103.13% |
| AA230210P00040000 | 2023-01-31 10:01AM EST | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 62 | 95.31% |
| AA230210P00040500 | 2023-01-31 9:56AM EST | 40.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 90.63% |
| AA230210P00041000 | 2023-02-01 10:22AM EST | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 82.81% |
| AA230210P00042000 | 2023-02-02 12:23PM EST | 42.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,200 | 1,219 | 82.03% |
| AA230210P00042500 | 2023-01-31 10:09AM EST | 42.50 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 2 | 78.13% |
| AA230210P00043000 | 2023-02-06 11:23AM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 230 | 62.50% |
| AA230210P00043500 | 2023-02-01 9:56AM EST | 43.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 14 | 67.19% |
| AA230210P00044000 | 2023-02-06 9:43AM EST | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 271 | 64.06% |
| AA230210P00044500 | 2023-02-01 9:56AM EST | 44.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 19 | 62.50% |
| AA230210P00045000 | 2023-02-06 12:47PM EST | 45.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 54 | 77 | 61.72% |
| AA230210P00045500 | 2023-02-06 10:41AM EST | 45.50 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 56 | 357 | 60.94% |
| AA230210P00046000 | 2023-02-06 3:33PM EST | 46.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 32 | 101 | 58.98% |
| AA230210P00046500 | 2023-02-06 10:11AM EST | 46.50 | 0.10 | 0.06 | 0.09 | +0.06 | +150.00% | 32 | 37 | 58.98% |
| AA230210P00047000 | 2023-02-06 9:30AM EST | 47.00 | 0.05 | 0.08 | 0.10 | -0.02 | -28.57% | 1 | 209 | 56.64% |
| AA230210P00047500 | 2023-02-06 2:35PM EST | 47.50 | 0.15 | 0.10 | 0.14 | +0.04 | +36.36% | 7 | 36 | 55.66% |
| AA230210P00048000 | 2023-02-06 3:41PM EST | 48.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 197 | 358 | 55.27% |
| AA230210P00048500 | 2023-02-06 3:46PM EST | 48.50 | 0.22 | 0.20 | 0.24 | +0.04 | +22.22% | 183 | 107 | 54.49% |
| AA230210P00049000 | 2023-02-06 3:59PM EST | 49.00 | 0.27 | 0.27 | 0.33 | +0.01 | +3.85% | 328 | 749 | 54.39% |
| AA230210P00049500 | 2023-02-06 3:33PM EST | 49.50 | 0.40 | 0.35 | 0.41 | +0.04 | +11.11% | 153 | 2,014 | 53.13% |
| AA230210P00050000 | 2023-02-06 3:59PM EST | 50.00 | 0.49 | 0.46 | 0.54 | +0.07 | +16.67% | 335 | 1,011 | 52.93% |
| AA230210P00051000 | 2023-02-06 3:57PM EST | 51.00 | 0.82 | 0.76 | 0.81 | +0.16 | +24.24% | 286 | 294 | 51.07% |
| AA230210P00052000 | 2023-02-06 3:57PM EST | 52.00 | 1.25 | 1.19 | 1.28 | +0.22 | +21.36% | 281 | 1,185 | 51.27% |
| AA230210P00053000 | 2023-02-06 3:57PM EST | 53.00 | 1.80 | 1.75 | 1.85 | +0.28 | +18.42% | 21 | 812 | 50.98% |
| AA230210P00054000 | 2023-02-06 1:41PM EST | 54.00 | 2.57 | 2.40 | 2.57 | +0.66 | +34.55% | 38 | 164 | 50.68% |
| AA230210P00055000 | 2023-02-06 1:35PM EST | 55.00 | 3.50 | 3.05 | 3.40 | +0.73 | +26.35% | 129 | 52 | 58.01% |
| AA230210P00056000 | 2023-02-06 9:37AM EST | 56.00 | 2.70 | 4.05 | 4.25 | -0.65 | -19.40% | 3 | 10 | 51.17% |
| AA230210P00057000 | 2023-02-03 2:36PM EST | 57.00 | 4.20 | 4.90 | 5.30 | 0.00 | - | 9 | 11 | 54.69% |
| AA230210P00058000 | 2023-02-02 10:23AM EST | 58.00 | 5.62 | 5.90 | 6.20 | 0.00 | - | 5 | 21 | 55.47% |
| AA230210P00060000 | 2023-02-02 10:23AM EST | 60.00 | 7.40 | 7.85 | 8.20 | 0.00 | - | 6 | 13 | 64.06% |
| AA230210P00061000 | 2023-02-02 11:17AM EST | 61.00 | 7.90 | 8.85 | 9.20 | 0.00 | - | - | 24 | 69.92% |
| AA230210P00062000 | 2023-02-01 3:45PM EST | 62.00 | 7.35 | 9.85 | 10.25 | 0.00 | - | - | 9 | 81.64% |
| AA230210P00063000 | 2023-02-03 10:14AM EST | 63.00 | 9.35 | 10.85 | 11.25 | 0.00 | - | 2 | 18 | 87.50% |
| AA230210P00065000 | 2023-01-23 9:42AM EST | 65.00 | 13.20 | 12.85 | 13.20 | 0.00 | - | - | 0 | 92.19% |
| AA230210P00066000 | 2023-02-06 9:45AM EST | 66.00 | 12.85 | 13.80 | 14.10 | +0.40 | +3.21% | 20 | 0 | 114.84% |
| AA230210P00067000 | 2023-02-02 12:27PM EST | 67.00 | 13.45 | 14.80 | 15.20 | 0.00 | - | - | 0 | 92.19% |
© 2023 Yahoo. Tutti i diritti riservati.
