Italia markets closed
Dow Jones
40.715,80 -21,16 (-0,05%) Nasdaq
17.261,46 +235,58 (+1,38%) Nikkei 225
35.619,77 -539,39 (-1,49%) EUR/USD
1,1023 0,0000 (-0,00%) Bitcoin EUR
52.134,83 -45,91 (-0,09%) XRP EUR
0,49 -0,00 (-0,21%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:04PM EDT. Mercato aperto.
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240913C00021000 | 2024-09-03 10:31AM EDT | 21.00 | 9.15 | 8.40 | 8.55 | 0.00 | - | - | 1 | 0.00% |
| AA240913C00022000 | 2024-09-03 10:31AM EDT | 22.00 | 8.15 | 6.55 | 7.55 | 0.00 | - | - | 1 | 0.00% |
| AA240913C00026000 | 2024-09-06 1:37PM EDT | 26.00 | 2.92 | 3.25 | 3.55 | 0.00 | - | 1 | 1 | 0.00% |
| AA240913C00026500 | 2024-09-10 11:42AM EDT | 26.50 | 1.92 | 2.93 | 3.05 | 0.00 | - | 1 | 52 | 0.00% |
| AA240913C00027000 | 2024-09-09 1:48PM EDT | 27.00 | 1.87 | 2.44 | 2.59 | 0.00 | - | 6 | 9 | 0.00% |
| AA240913C00027500 | 2024-09-10 3:41PM EDT | 27.50 | 0.93 | 1.94 | 2.11 | 0.00 | - | 5 | 5 | 0.00% |
| AA240913C00028000 | 2024-09-11 2:25PM EDT | 28.00 | 1.58 | 1.52 | 1.57 | +0.96 | +154.84% | 57 | 149 | 0.00% |
| AA240913C00028500 | 2024-09-11 1:47PM EDT | 28.50 | 1.06 | 1.10 | 1.15 | +0.60 | +130.43% | 46 | 140 | 30.47% |
| AA240913C00029000 | 2024-09-11 2:23PM EDT | 29.00 | 0.77 | 0.75 | 0.78 | +0.56 | +266.67% | 144 | 225 | 37.31% |
| AA240913C00029500 | 2024-09-11 2:23PM EDT | 29.50 | 0.49 | 0.46 | 0.49 | +0.34 | +226.67% | 125 | 637 | 40.04% |
| AA240913C00030000 | 2024-09-11 2:27PM EDT | 30.00 | 0.29 | 0.27 | 0.30 | +0.23 | +383.33% | 376 | 493 | 43.16% |
| AA240913C00030500 | 2024-09-11 12:14PM EDT | 30.50 | 0.11 | 0.15 | 0.18 | +0.07 | +175.00% | 14 | 435 | 46.09% |
| AA240913C00031000 | 2024-09-11 1:47PM EDT | 31.00 | 0.08 | 0.07 | 0.12 | +0.06 | +300.00% | 54 | 357 | 50.98% |
| AA240913C00031500 | 2024-09-10 11:07AM EDT | 31.50 | 0.02 | 0.03 | 0.07 | 0.00 | - | 4 | 87 | 53.13% |
| AA240913C00032000 | 2024-09-10 3:38PM EDT | 32.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 223 | 598 | 53.13% |
| AA240913C00032500 | 2024-09-10 11:16AM EDT | 32.50 | 0.09 | 0.01 | 0.05 | 0.00 | - | 1 | 57 | 60.16% |
| AA240913C00033000 | 2024-09-11 12:13PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 150 | 62.50% |
| AA240913C00033500 | 2024-09-11 1:08PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 84 | 33 | 67.19% |
| AA240913C00034000 | 2024-09-11 11:17AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 216 | 73.44% |
| AA240913C00034500 | 2024-09-11 12:48PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 73 | 68.75% |
| AA240913C00035000 | 2024-09-11 9:33AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 120 | 75.00% |
| AA240913C00035500 | 2024-09-11 9:34AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 67 | 32 | 81.25% |
| AA240913C00036000 | 2024-09-09 9:43AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 451 | 87.50% |
| AA240913C00036500 | 2024-09-09 3:12PM EDT | 36.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 32 | 201.17% |
| AA240913C00037000 | 2024-09-09 1:40PM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 209.77% |
| AA240913C00037500 | 2024-09-05 2:33PM EDT | 37.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 41 | 41 | 218.36% |
| AA240913C00038000 | 2024-09-03 3:56PM EDT | 38.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 80 | 226.56% |
| AA240913C00038500 | 2024-09-05 11:30AM EDT | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 308 | 313 | 126.56% |
| AA240913C00039000 | 2024-09-05 11:29AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 37 | 131.25% |
| AA240913C00039500 | 2024-09-04 3:22PM EDT | 39.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 61 | 250.00% |
| AA240913C00040000 | 2024-09-03 3:26PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 117 | 153.13% |
| AA240913C00041000 | 2024-09-03 11:19AM EDT | 41.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 272.27% |
| AA240913C00042000 | 2024-08-22 3:39PM EDT | 42.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 8 | 9 | 224.22% |
| AA240913C00043000 | 2024-08-28 10:13AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 37 | 299.61% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240913P00021000 | 2024-08-26 11:00AM EDT | 21.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 36 | 300 | 231.25% |
| AA240913P00022000 | 2024-09-06 2:38PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 128.13% |
| AA240913P00023000 | 2024-09-11 9:54AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 77 | 121.88% |
| AA240913P00024000 | 2024-09-11 10:28AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 338 | 103.13% |
| AA240913P00024500 | 2024-09-09 11:48AM EDT | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 98.44% |
| AA240913P00025000 | 2024-09-10 1:58PM EDT | 25.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 21 | 180 | 105.47% |
| AA240913P00025500 | 2024-09-10 10:01AM EDT | 25.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 8 | 40 | 84.38% |
| AA240913P00026000 | 2024-09-11 10:14AM EDT | 26.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2 | 97 | 75.00% |
| AA240913P00026500 | 2024-09-11 12:07PM EDT | 26.50 | 0.03 | 0.01 | 0.06 | -0.12 | -80.00% | 11 | 105 | 72.66% |
| AA240913P00027000 | 2024-09-11 1:48PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | -0.19 | -86.36% | 17 | 178 | 60.94% |
| AA240913P00027500 | 2024-09-11 1:38PM EDT | 27.50 | 0.07 | 0.05 | 0.07 | -0.35 | -83.33% | 26 | 154 | 59.77% |
| AA240913P00028000 | 2024-09-11 1:57PM EDT | 28.00 | 0.10 | 0.07 | 0.10 | -0.45 | -81.82% | 103 | 248 | 53.52% |
| AA240913P00028500 | 2024-09-11 1:12PM EDT | 28.50 | 0.20 | 0.15 | 0.18 | -0.66 | -76.74% | 10 | 184 | 52.73% |
| AA240913P00029000 | 2024-09-11 1:53PM EDT | 29.00 | 0.32 | 0.29 | 0.31 | -0.95 | -74.80% | 40 | 261 | 52.34% |
| AA240913P00029500 | 2024-09-11 1:21PM EDT | 29.50 | 0.60 | 0.50 | 0.53 | -0.45 | -42.86% | 9 | 2,207 | 53.52% |
| AA240913P00030000 | 2024-09-11 11:44AM EDT | 30.00 | 1.37 | 0.80 | 1.04 | -0.79 | -36.57% | 5 | 355 | 66.21% |
| AA240913P00030500 | 2024-09-11 1:47PM EDT | 30.50 | 1.27 | 1.16 | 1.23 | -1.19 | -48.37% | 2 | 157 | 61.13% |
| AA240913P00031000 | 2024-09-10 10:20AM EDT | 31.00 | 2.88 | 1.56 | 1.68 | 0.00 | - | 3 | 100 | 66.80% |
| AA240913P00031500 | 2024-09-05 10:06AM EDT | 31.50 | 1.22 | 2.05 | 2.16 | 0.00 | - | 27 | 69 | 77.54% |
| AA240913P00032000 | 2024-09-10 3:55PM EDT | 32.00 | 4.04 | 2.48 | 2.64 | 0.00 | - | 1 | 94 | 82.42% |
| AA240913P00032500 | 2024-09-09 3:24PM EDT | 32.50 | 3.50 | 2.45 | 3.15 | 0.00 | - | 6 | 18 | 106.64% |
| AA240913P00033000 | 2024-09-11 10:53AM EDT | 33.00 | 4.58 | 3.50 | 3.60 | -0.25 | -5.18% | 56 | 86 | 101.56% |
| AA240913P00033500 | 2024-09-09 2:16PM EDT | 33.50 | 4.65 | 3.25 | 5.00 | 0.00 | - | 1 | 1 | 123.83% |
| AA240913P00034000 | 2024-09-09 2:16PM EDT | 34.00 | 5.13 | 2.75 | 4.75 | 0.00 | - | 1 | 1 | 152.93% |
| AA240913P00034500 | 2024-09-04 3:29PM EDT | 34.50 | 3.90 | 3.60 | 5.25 | 0.00 | - | - | 0 | 163.09% |
| AA240913P00035000 | 2024-09-09 12:51PM EDT | 35.00 | 6.24 | 5.20 | 5.65 | 0.00 | - | 1 | 1 | 103.13% |
| AA240913P00036000 | 2024-08-28 12:07PM EDT | 36.00 | 3.92 | 5.55 | 6.70 | 0.00 | - | 1 | 0 | 183.20% |
| AA240913P00036500 | 2024-09-05 9:45AM EDT | 36.50 | 5.80 | 6.95 | 7.20 | 0.00 | - | - | 1 | 167.97% |
| AA240913P00037000 | 2024-08-29 12:24PM EDT | 37.00 | 4.76 | 7.45 | 7.80 | 0.00 | - | 5 | 0 | 186.33% |
| AA240913P00038000 | 2024-08-23 10:22AM EDT | 38.00 | 4.54 | 8.35 | 8.65 | 0.00 | - | 3 | 1 | 171.48% |
| AA240913P00039000 | 2024-08-16 10:12AM EDT | 39.00 | 6.80 | 9.50 | 9.65 | 0.00 | - | 1 | 1 | 205.47% |
| AA240913P00040000 | 2024-08-20 2:33PM EDT | 40.00 | 6.20 | 10.50 | 10.60 | 0.00 | - | 1 | 2 | 212.89% |
| AA240913P00042000 | 2024-08-13 2:39PM EDT | 42.00 | 10.21 | 12.50 | 12.65 | 0.00 | - | - | 0 | 245.31% |
| AA240913P00043000 | 2024-08-13 10:18AM EDT | 43.00 | 11.77 | 13.50 | 13.60 | 0.00 | - | - | 0 | 250.78% |
© 2024 Yahoo. Tutti i diritti riservati.