Italia markets open in 8 hours 14 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,02-0,72 (-1,37%)
Alla chiusura: 04:00PM EST
51,98 -0,04 (-0,08%)
Dopo ore: 06:38PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230210C000340002023-02-01 9:35AM EST34.0018.8017.9018.20+0.70+3.87%15159.38%
AA230210C000350002023-02-06 9:47AM EST35.0017.8016.9017.25+1.00+5.95%102162.50%
AA230210C000360002023-01-31 10:26AM EST36.0014.0515.8016.250.00--4112.50%
AA230210C000370002023-01-05 9:44AM EST37.008.4515.6015.950.00--2248.63%
AA230210C000380002023-01-30 10:20AM EST38.0013.4213.8514.200.00--496.88%
AA230210C000390002023-02-03 3:49PM EST39.0013.8512.8013.200.00-38152.34%
AA230210C000400002023-02-06 10:04AM EST40.0012.2011.9012.15+5.40+79.41%15384.38%
AA230210C000410002023-01-11 11:14AM EST41.0012.7410.8011.200.00-118130.47%
AA230210C000420002023-01-30 12:34PM EST42.009.089.8510.200.00-51968.75%
AA230210C000425002023-02-03 10:58AM EST42.5011.259.359.700.00-7765.63%
AA230210C000430002023-02-02 3:22PM EST43.009.808.759.200.00-11108.98%
AA230210C000440002023-02-06 10:04AM EST44.008.107.858.20-0.82-9.19%21956.25%
AA230210C000450002023-02-03 2:37PM EST45.008.016.907.200.00-14561.72%
AA230210C000455002023-02-03 12:30PM EST45.507.906.456.750.00-141569.14%
AA230210C000460002023-02-02 2:36PM EST46.007.035.906.250.00-114559.77%
AA230210C000465002023-02-03 11:21AM EST46.507.205.405.750.00-1155.47%
AA230210C000470002023-01-31 9:30AM EST47.003.644.955.250.00-78855.27%
AA230210C000475002023-02-03 2:32PM EST47.505.634.504.800.00-2956.84%
AA230210C000480002023-02-03 3:35PM EST48.005.044.104.350.00-512658.79%
AA230210C000485002023-02-06 10:43AM EST48.503.333.653.85-2.16-39.34%2655.27%
AA230210C000490002023-02-06 10:46AM EST49.002.953.203.45-2.05-41.00%315254.69%
AA230210C000495002023-02-06 12:16PM EST49.502.862.823.05-1.45-33.64%51855.08%
AA230210C000500002023-02-06 1:35PM EST50.002.332.502.63-0.77-24.84%1777755.27%
AA230210C000510002023-02-06 2:23PM EST51.001.851.811.91-0.47-20.26%10881653.52%
AA230210C000520002023-02-06 3:51PM EST52.001.261.251.33-0.48-27.59%43849152.73%
AA230210C000530002023-02-06 3:57PM EST53.000.860.800.88-0.39-31.20%64587651.86%
AA230210C000540002023-02-06 3:58PM EST54.000.520.490.55-0.34-39.53%7452,17451.47%
AA230210C000550002023-02-06 3:59PM EST55.000.300.270.32-0.23-43.40%1,71598550.59%
AA230210C000560002023-02-06 3:26PM EST56.000.120.150.17-0.21-63.64%1,24551450.39%
AA230210C000570002023-02-06 3:40PM EST57.000.090.080.10-0.12-57.14%99036451.17%
AA230210C000580002023-02-06 3:57PM EST58.000.040.030.06-0.09-69.23%13310351.17%
AA230210C000590002023-02-06 3:23PM EST59.000.030.010.05-0.05-62.50%2314753.91%
AA230210C000600002023-02-06 3:21PM EST60.000.010.010.03-0.04-80.00%44885356.25%
AA230210C000610002023-02-06 9:30AM EST61.000.050.000.03-0.03-37.50%21459.38%
AA230210C000620002023-02-06 1:05PM EST62.000.010.000.03-0.04-80.00%53464.84%
AA230210C000630002023-02-06 12:12PM EST63.000.020.000.03+0.01+100.00%62370.31%
AA230210C000640002023-02-03 12:47PM EST64.000.030.000.03+0.01+50.00%13675.00%
AA230210C000650002023-02-06 9:30AM EST65.000.020.000.010.00-115670.31%
AA230210C000660002023-01-27 10:48AM EST66.000.030.000.030.00-11184.38%
AA230210C000690002023-01-19 10:52AM EST69.000.050.000.020.00--493.75%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230210P000300002023-01-04 3:45PM EST30.000.180.000.030.00--2184.38%
AA230210P000350002023-01-06 2:04PM EST35.000.330.000.020.00-3031131.25%
AA230210P000360002023-01-20 12:43PM EST36.000.020.000.030.00-351128.13%
AA230210P000370002023-01-23 11:52AM EST37.000.020.000.010.00-800803106.25%
AA230210P000380002023-01-24 10:08AM EST38.000.020.000.020.00-3043106.25%
AA230210P000390002023-02-02 12:56PM EST39.000.010.000.030.00-1081103.13%
AA230210P000400002023-01-31 10:01AM EST40.000.030.000.030.00-56295.31%
AA230210P000405002023-01-31 9:56AM EST40.500.050.000.030.00--190.63%
AA230210P000410002023-02-01 10:22AM EST41.000.010.000.020.00-1482.81%
AA230210P000420002023-02-02 12:23PM EST42.000.010.000.040.00-1,2001,21982.03%
AA230210P000425002023-01-31 10:09AM EST42.500.110.000.040.00--278.13%
AA230210P000430002023-02-06 11:23AM EST43.000.010.000.010.00-223062.50%
AA230210P000435002023-02-01 9:56AM EST43.500.040.000.030.00--1467.19%
AA230210P000440002023-02-06 9:43AM EST44.000.020.000.030.00-527164.06%
AA230210P000445002023-02-01 9:56AM EST44.500.060.010.030.00-21962.50%
AA230210P000450002023-02-06 12:47PM EST45.000.040.020.04+0.01+33.33%547761.72%
AA230210P000455002023-02-06 10:41AM EST45.500.060.030.05+0.02+50.00%5635760.94%
AA230210P000460002023-02-06 3:33PM EST46.000.050.040.06-0.02-28.57%3210158.98%
AA230210P000465002023-02-06 10:11AM EST46.500.100.060.09+0.06+150.00%323758.98%
AA230210P000470002023-02-06 9:30AM EST47.000.050.080.10-0.02-28.57%120956.64%
AA230210P000475002023-02-06 2:35PM EST47.500.150.100.14+0.04+36.36%73655.66%
AA230210P000480002023-02-06 3:41PM EST48.000.150.140.190.00-19735855.27%
AA230210P000485002023-02-06 3:46PM EST48.500.220.200.24+0.04+22.22%18310754.49%
AA230210P000490002023-02-06 3:59PM EST49.000.270.270.33+0.01+3.85%32874954.39%
AA230210P000495002023-02-06 3:33PM EST49.500.400.350.41+0.04+11.11%1532,01453.13%
AA230210P000500002023-02-06 3:59PM EST50.000.490.460.54+0.07+16.67%3351,01152.93%
AA230210P000510002023-02-06 3:57PM EST51.000.820.760.81+0.16+24.24%28629451.07%
AA230210P000520002023-02-06 3:57PM EST52.001.251.191.28+0.22+21.36%2811,18551.27%
AA230210P000530002023-02-06 3:57PM EST53.001.801.751.85+0.28+18.42%2181250.98%
AA230210P000540002023-02-06 1:41PM EST54.002.572.402.57+0.66+34.55%3816450.68%
AA230210P000550002023-02-06 1:35PM EST55.003.503.053.40+0.73+26.35%1295258.01%
AA230210P000560002023-02-06 9:37AM EST56.002.704.054.25-0.65-19.40%31051.17%
AA230210P000570002023-02-03 2:36PM EST57.004.204.905.300.00-91154.69%
AA230210P000580002023-02-02 10:23AM EST58.005.625.906.200.00-52155.47%
AA230210P000600002023-02-02 10:23AM EST60.007.407.858.200.00-61364.06%
AA230210P000610002023-02-02 11:17AM EST61.007.908.859.200.00--2469.92%
AA230210P000620002023-02-01 3:45PM EST62.007.359.8510.250.00--981.64%
AA230210P000630002023-02-03 10:14AM EST63.009.3510.8511.250.00-21887.50%
AA230210P000650002023-01-23 9:42AM EST65.0013.2012.8513.200.00--092.19%
AA230210P000660002023-02-06 9:45AM EST66.0012.8513.8014.10+0.40+3.21%200114.84%
AA230210P000670002023-02-02 12:27PM EST67.0013.4514.8015.200.00--092.19%