AA - Alcoa Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230602C00025000 | 2023-05-18 10:38AM EDT | 25.00 | 11.35 | 8.45 | 9.00 | 0.00 | - | 1 | 1 | 126.56% |
| AA230602C00027000 | 2023-05-25 12:30PM EDT | 27.00 | 6.85 | 6.50 | 7.00 | 0.00 | - | - | 1 | 107.81% |
| AA230602C00028000 | 2023-05-22 1:08PM EDT | 28.00 | 8.80 | 5.50 | 5.95 | 0.00 | - | 3 | 4 | 84.38% |
| AA230602C00029000 | 2023-05-26 3:16PM EDT | 29.00 | 5.00 | 4.60 | 4.80 | -0.70 | -12.28% | 200 | 200 | 57.81% |
| AA230602C00029500 | 2023-05-25 12:30PM EDT | 29.50 | 4.45 | 4.05 | 4.45 | 0.00 | - | - | 4 | 70.70% |
| AA230602C00030000 | 2023-05-25 11:06AM EDT | 30.00 | 4.10 | 3.60 | 3.90 | 0.00 | - | 200 | 403 | 63.28% |
| AA230602C00030500 | 2023-05-16 9:53AM EDT | 30.50 | 6.05 | 3.20 | 3.35 | 0.00 | - | - | 2 | 60.94% |
| AA230602C00031000 | 2023-05-17 1:29PM EDT | 31.00 | 5.75 | 2.75 | 2.88 | 0.00 | - | 1 | 2 | 59.18% |
| AA230602C00031500 | 2023-05-26 9:39AM EDT | 31.50 | 3.05 | 2.30 | 2.44 | +0.46 | +17.76% | 5 | 6 | 57.23% |
| AA230602C00032000 | 2023-05-26 9:44AM EDT | 32.00 | 2.42 | 1.91 | 2.00 | -2.23 | -47.96% | 13 | 5 | 55.96% |
| AA230602C00032500 | 2023-05-25 12:24PM EDT | 32.50 | 1.86 | 1.51 | 1.61 | 0.00 | - | - | 3 | 53.91% |
| AA230602C00033000 | 2023-05-26 3:29PM EDT | 33.00 | 1.35 | 1.19 | 1.25 | -0.14 | -9.40% | 11 | 18 | 53.32% |
| AA230602C00033500 | 2023-05-26 3:54PM EDT | 33.50 | 0.95 | 0.87 | 0.95 | -0.22 | -18.80% | 73 | 51 | 51.76% |
| AA230602C00034000 | 2023-05-26 3:59PM EDT | 34.00 | 0.65 | 0.66 | 0.69 | -0.20 | -23.53% | 344 | 143 | 51.95% |
| AA230602C00034500 | 2023-05-26 3:59PM EDT | 34.50 | 0.45 | 0.47 | 0.49 | -0.17 | -27.42% | 133 | 136 | 51.66% |
| AA230602C00035000 | 2023-05-26 3:59PM EDT | 35.00 | 0.32 | 0.32 | 0.34 | -0.15 | -31.91% | 111 | 218 | 51.37% |
| AA230602C00035500 | 2023-05-26 3:55PM EDT | 35.50 | 0.22 | 0.21 | 0.24 | -0.15 | -40.54% | 594 | 227 | 51.76% |
| AA230602C00036000 | 2023-05-26 3:56PM EDT | 36.00 | 0.14 | 0.13 | 0.17 | -0.12 | -46.15% | 176 | 257 | 52.15% |
| AA230602C00036500 | 2023-05-26 3:48PM EDT | 36.50 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 83 | 715 | 52.93% |
| AA230602C00037000 | 2023-05-26 3:47PM EDT | 37.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 19 | 270 | 54.30% |
| AA230602C00037500 | 2023-05-26 3:46PM EDT | 37.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 77 | 25 | 56.25% |
| AA230602C00038000 | 2023-05-26 3:36PM EDT | 38.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 55 | 617 | 57.42% |
| AA230602C00038500 | 2023-05-24 3:04PM EDT | 38.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 4 | 14 | 57.03% |
| AA230602C00039000 | 2023-05-26 2:45PM EDT | 39.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 172 | 58.59% |
| AA230602C00039500 | 2023-05-26 2:20PM EDT | 39.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 146 | 65.63% |
| AA230602C00040000 | 2023-05-26 1:32PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 277 | 72.66% |
| AA230602C00040500 | 2023-05-25 11:26AM EDT | 40.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 71.88% |
| AA230602C00041000 | 2023-05-26 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 21 | 2,389 | 71.88% |
| AA230602C00041500 | 2023-05-22 1:55PM EDT | 41.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 85.16% |
| AA230602C00042000 | 2023-05-25 2:50PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 155 | 82.81% |
| AA230602C00043000 | 2023-05-26 2:00PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 205 | 90.63% |
| AA230602C00044000 | 2023-05-23 11:14AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 98.44% |
| AA230602C00045000 | 2023-05-15 1:05PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 104.69% |
| AA230602C00046000 | 2023-05-26 2:00PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 112.50% |
| AA230602C00047000 | 2023-05-08 3:56PM EDT | 47.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 118.75% |
| AA230602C00048000 | 2023-05-26 2:00PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 1 | 6 | 118.75% |
| AA230602C00049000 | 2023-05-24 2:32PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 92 | 135.94% |
| AA230602C00050000 | 2023-05-22 12:19PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 47 | 131.25% |
| AA230602C00055000 | 2023-05-16 10:38AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 9 | 159.38% |
| AA230602C00060000 | 2023-05-26 2:57PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 1 | 4 | 181.25% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230602P00025000 | 2023-05-11 11:26AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1,680 | 106.25% |
| AA230602P00026000 | 2023-05-11 12:34PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 521 | 98.44% |
| AA230602P00027000 | 2023-05-15 10:43AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 480 | 480 | 81.25% |
| AA230602P00028000 | 2023-05-26 3:12PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 12 | 2,140 | 76.56% |
| AA230602P00028500 | 2023-05-26 1:13PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | +0.02 | - | 12 | 0 | 72.66% |
| AA230602P00029000 | 2023-05-26 3:58PM EDT | 29.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 52 | 427 | 75.00% |
| AA230602P00029500 | 2023-05-26 11:41AM EDT | 29.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 4 | 67.97% |
| AA230602P00030000 | 2023-05-26 3:39PM EDT | 30.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 277 | 311 | 65.63% |
| AA230602P00030500 | 2023-05-26 11:52AM EDT | 30.50 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 22 | 33 | 63.67% |
| AA230602P00031000 | 2023-05-26 3:50PM EDT | 31.00 | 0.13 | 0.13 | 0.15 | -0.07 | -35.00% | 557 | 424 | 61.13% |
| AA230602P00031500 | 2023-05-26 3:39PM EDT | 31.50 | 0.16 | 0.17 | 0.21 | -0.08 | -33.33% | 127 | 478 | 58.20% |
| AA230602P00032000 | 2023-05-26 3:44PM EDT | 32.00 | 0.23 | 0.26 | 0.29 | -0.11 | -32.35% | 98 | 652 | 56.84% |
| AA230602P00032500 | 2023-05-26 3:56PM EDT | 32.50 | 0.36 | 0.36 | 0.40 | -0.12 | -25.00% | 42 | 86 | 54.69% |
| AA230602P00033000 | 2023-05-26 3:59PM EDT | 33.00 | 0.54 | 0.51 | 0.55 | -0.04 | -6.90% | 84 | 634 | 53.32% |
| AA230602P00033500 | 2023-05-26 3:56PM EDT | 33.50 | 0.71 | 0.70 | 0.75 | -0.10 | -12.35% | 70 | 1,152 | 52.05% |
| AA230602P00034000 | 2023-05-26 3:59PM EDT | 34.00 | 0.99 | 0.95 | 0.99 | 0.00 | - | 123 | 484 | 50.98% |
| AA230602P00034500 | 2023-05-26 2:28PM EDT | 34.50 | 1.17 | 1.25 | 1.30 | -0.11 | -8.59% | 38 | 179 | 50.59% |
| AA230602P00035000 | 2023-05-26 3:30PM EDT | 35.00 | 1.50 | 1.59 | 1.71 | -0.17 | -10.18% | 59 | 248 | 52.15% |
| AA230602P00035500 | 2023-05-26 3:35PM EDT | 35.50 | 1.86 | 1.93 | 2.11 | -0.02 | -1.06% | 24 | 102 | 50.39% |
| AA230602P00036000 | 2023-05-26 3:54PM EDT | 36.00 | 2.40 | 2.41 | 2.53 | 0.00 | - | 35 | 404 | 53.32% |
| AA230602P00036500 | 2023-05-26 3:56PM EDT | 36.50 | 2.88 | 2.86 | 3.00 | +0.19 | +7.06% | 14 | 126 | 55.66% |
| AA230602P00037000 | 2023-05-26 3:56PM EDT | 37.00 | 3.33 | 3.30 | 3.55 | +0.18 | +5.71% | 17 | 261 | 61.52% |
| AA230602P00037500 | 2023-05-25 3:59PM EDT | 37.50 | 3.76 | 3.80 | 4.05 | 0.00 | - | - | 3 | 67.77% |
| AA230602P00038000 | 2023-05-26 1:14PM EDT | 38.00 | 4.15 | 4.30 | 4.50 | +0.37 | +9.79% | 12 | 137 | 69.53% |
| AA230602P00038500 | 2023-05-26 3:14PM EDT | 38.50 | 4.53 | 4.65 | 4.95 | +4.53 | - | 6 | 0 | 83.59% |
| AA230602P00039000 | 2023-05-25 10:00AM EDT | 39.00 | 4.75 | 4.90 | 5.45 | 0.00 | - | 20 | 110 | 89.45% |
| AA230602P00039500 | 2023-05-22 1:14PM EDT | 39.50 | 3.00 | 5.70 | 6.00 | 0.00 | - | 5 | 5 | 73.44% |
| AA230602P00040000 | 2023-05-25 3:36PM EDT | 40.00 | 6.10 | 6.05 | 6.55 | 0.00 | - | 28 | 68 | 115.43% |
| AA230602P00041000 | 2023-05-24 1:19PM EDT | 41.00 | 6.45 | 7.10 | 7.60 | 0.00 | - | 50 | 9 | 87.50% |
| AA230602P00042000 | 2023-05-22 3:13PM EDT | 42.00 | 5.35 | 8.10 | 8.60 | 0.00 | - | 211 | 12 | 96.09% |
| AA230602P00043000 | 2023-05-05 3:18PM EDT | 43.00 | 6.95 | 9.10 | 9.60 | 0.00 | - | 7 | 0 | 104.69% |
| AA230602P00044000 | 2023-05-25 10:52AM EDT | 44.00 | 10.12 | 10.00 | 10.55 | 0.00 | - | 2 | 1 | 158.59% |
| AA230602P00045000 | 2023-05-22 9:51AM EDT | 45.00 | 8.70 | 11.10 | 11.60 | 0.00 | - | - | 0 | 120.31% |
| AA230602P00046000 | 2023-05-10 2:32PM EDT | 46.00 | 10.37 | 12.05 | 12.60 | 0.00 | - | 1 | 0 | 112.50% |
| AA230602P00047000 | 2023-04-27 1:17PM EDT | 47.00 | 10.90 | 13.10 | 13.55 | 0.00 | - | 5 | 0 | 118.75% |
| AA230602P00048000 | 2023-05-08 11:21AM EDT | 48.00 | 11.35 | 14.05 | 14.60 | 0.00 | - | 3 | 0 | 125.00% |
| AA230602P00049000 | 2023-04-24 12:34PM EDT | 49.00 | 11.10 | 14.55 | 14.80 | 0.00 | - | - | 0 | 0.00% |
| AA230602P00050000 | 2023-04-18 3:35PM EDT | 50.00 | 8.62 | 13.00 | 13.25 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.