Italia Markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,92-0,73 (-2,05%)
Alla chiusura: 04:00PM EDT
34,82 -0,10 (-0,29%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA260116C000125002024-07-01 3:36PM EDT12.5027.9022.8524.100.00-10410472.36%
AA260116C000150002024-06-05 11:29AM EDT15.0028.1428.0529.000.00-244172.36%
AA260116C000175002024-06-13 1:52PM EDT17.5022.5522.7023.150.00-117107.15%
AA260116C000200002024-07-17 12:05PM EDT20.0020.0016.9018.150.00-1521062.16%
AA260116C000225002024-05-06 3:38PM EDT22.5018.2321.6023.800.00-456125.18%
AA260116C000250002024-07-18 3:50PM EDT25.0014.1013.3514.050.00-128654.49%
AA260116C000300002024-07-19 3:03PM EDT30.0010.7010.8011.80-0.70-6.14%154655.55%
AA260116C000350002024-07-16 12:49PM EDT35.008.588.458.70-2.22-20.56%179751.32%
AA260116C000400002024-07-19 3:09PM EDT40.006.606.556.90-0.60-8.33%172,85150.30%
AA260116C000450002024-07-19 12:13PM EDT45.005.405.106.35-0.25-4.42%1459752.25%
AA260116C000500002024-07-19 3:43PM EDT50.003.952.824.65-0.60-13.19%273,00552.16%
AA260116C000550002024-07-18 11:14AM EDT55.003.873.103.350.00-2411349.24%
AA260116C000600002024-07-18 11:14AM EDT60.003.072.002.630.00-2312648.76%
AA260116C000650002024-07-19 2:38PM EDT65.002.061.862.48-0.29-12.34%217851.44%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA260116P000125002024-07-19 1:20PM EDT12.500.370.151.25+0.11+42.31%1716064.31%
AA260116P000150002024-07-19 11:43AM EDT15.000.620.430.63+0.06+10.71%220450.34%
AA260116P000175002024-06-24 2:43PM EDT17.500.750.901.480.00-124453.81%
AA260116P000200002024-07-18 2:13PM EDT20.001.371.361.650.00-523951.29%
AA260116P000225002024-07-19 10:54AM EDT22.501.991.852.34-0.03-1.49%201,16150.31%
AA260116P000250002024-07-16 2:28PM EDT25.002.312.712.870.00-42,48246.85%
AA260116P000300002024-07-19 3:36PM EDT30.004.703.704.85+0.70+17.50%22,76845.11%
AA260116P000350002024-07-19 12:45PM EDT35.007.136.657.25+0.81+12.82%61,40242.77%
AA260116P000400002024-07-17 1:53PM EDT40.008.909.7510.150.00-1519240.61%
AA260116P000450002024-07-17 10:44AM EDT45.0011.7912.5513.500.00-32538.50%
AA260116P000500002024-07-19 3:39PM EDT50.0017.2515.2017.30+1.15+7.14%2636.73%
AA260116P000550002024-07-17 10:42AM EDT55.0019.1520.0521.400.00-1534.64%
AA260116P000600002024-07-10 12:44PM EDT60.0022.6524.7025.800.00-1332.64%
AA260116P000650002024-07-02 3:29PM EDT65.0025.5529.7530.450.00--10131.03%