Italia markets open in 8 hours 22 minutes

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,40-0,50 (-1,32%)
Alla chiusura: 04:00PM EDT
37,41 +0,01 (+0,03%)
Dopo ore: 06:14PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240621C000125002024-04-22 9:45AM EDT12.5023.350.000.000.00--00.00%
AA240621C000150002024-05-17 3:07PM EDT15.0026.2621.0524.950.00-113571.09%
AA240621C000175002024-05-13 9:57AM EDT17.5022.0520.4524.400.00-916783.98%
AA240621C000200002024-06-05 12:33PM EDT20.0021.6515.6019.500.00-1148303.13%
AA240621C000225002024-05-30 9:37AM EDT22.5021.8014.1516.500.00-3192318.75%
AA240621C000250002024-06-17 12:48PM EDT25.0012.3611.4513.55-0.59-4.56%21,518192.19%
AA240621C000300002024-06-17 11:41AM EDT30.007.126.359.50-0.20-2.73%96,322178.91%
AA240621C000320002024-06-17 3:56PM EDT32.005.465.306.55-1.69-23.64%1032140.82%
AA240621C000340002024-06-10 3:38PM EDT34.008.162.444.150.00--2120.70%
AA240621C000350002024-06-17 1:02PM EDT35.002.502.402.99-0.67-21.14%315,62065.43%
AA240621C000355002024-06-11 3:42PM EDT35.504.851.892.300.00--1464.55%
AA240621C000360002024-06-17 11:29AM EDT36.001.591.551.92-1.41-47.00%283650.20%
AA240621C000365002024-06-17 11:29AM EDT36.501.231.211.32-0.19-13.38%752445.80%
AA240621C000370002024-06-17 3:44PM EDT37.001.030.920.98-0.33-24.26%10910943.95%
AA240621C000375002024-06-17 3:39PM EDT37.500.740.640.71-0.40-35.09%1,07313343.36%
AA240621C000380002024-06-17 3:43PM EDT38.000.450.430.49-0.32-41.56%61734442.77%
AA240621C000385002024-06-17 3:55PM EDT38.500.320.280.33-0.28-46.67%1911,66542.68%
AA240621C000390002024-06-17 3:02PM EDT39.000.230.180.23-0.17-42.50%16850443.95%
AA240621C000395002024-06-17 3:56PM EDT39.500.140.110.15-0.19-57.58%3,6503,74644.34%
AA240621C000400002024-06-17 2:46PM EDT40.000.090.070.10-0.11-55.00%3647,61845.31%
AA240621C000405002024-06-17 3:30PM EDT40.500.060.050.08-0.09-60.00%920648.44%
AA240621C000410002024-06-17 2:56PM EDT41.000.040.030.08-0.07-63.64%3443653.91%
AA240621C000415002024-06-17 1:08PM EDT41.500.030.020.24-0.13-81.25%3,5073,67366.60%
AA240621C000420002024-06-17 12:20PM EDT42.000.030.000.23-0.02-40.00%2686669.92%
AA240621C000425002024-06-13 10:03AM EDT42.500.140.000.230.00-118275.39%
AA240621C000430002024-06-17 1:36PM EDT43.000.010.010.03-0.06-85.71%238257.81%
AA240621C000435002024-06-17 1:48PM EDT43.500.010.010.03-0.07-87.50%522462.50%
AA240621C000440002024-06-17 2:35PM EDT44.000.020.010.05-0.02-50.00%343370.31%
AA240621C000445002024-06-13 1:12PM EDT44.500.020.000.03-0.02-50.00%413167.19%
AA240621C000450002024-06-17 9:56AM EDT45.000.030.010.02+0.02+200.00%15,84670.31%
AA240621C000455002024-06-12 1:00PM EDT45.500.100.000.030.00-41974.22%
AA240621C000460002024-06-11 3:45PM EDT46.000.090.000.030.00-9540878.13%
AA240621C000465002024-06-17 2:58PM EDT46.500.010.000.01-0.07-87.50%984271.88%
AA240621C000470002024-06-17 3:37PM EDT47.000.010.000.03-0.01-50.00%429184.38%
AA240621C000480002024-06-17 2:58PM EDT48.000.010.000.01-0.01-50.00%6315081.25%
AA240621C000490002024-06-07 2:52PM EDT49.000.050.000.010.00-87387.50%
AA240621C000500002024-06-17 1:55PM EDT50.000.010.000.010.00-1043,17993.75%
AA240621C000510002024-06-14 11:41AM EDT51.000.010.000.020.00-216104.69%
AA240621C000520002024-06-14 2:15PM EDT52.000.010.000.530.00-5666185.16%
AA240621C000550002024-06-14 2:16PM EDT55.000.010.000.150.00-10415164.84%
AA240621C000600002024-06-17 10:41AM EDT60.000.070.000.01+0.06+600.00%61,439143.75%
AA240621C000650002024-06-12 10:51AM EDT65.000.010.000.010.00-35301162.50%
AA240621C000700002024-06-12 10:50AM EDT70.000.010.000.020.00-1639193.75%
AA240621C000750002024-06-05 11:31AM EDT75.000.010.000.020.00-1179212.50%
AA240621C000800002024-06-05 9:30AM EDT80.000.010.000.010.00-1582212.50%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240621P000125002024-04-22 9:30AM EDT12.500.020.000.000.00-110,41250.00%
AA240621P000150002024-05-22 10:13AM EDT15.000.010.000.000.00-21,33350.00%
AA240621P000175002024-05-30 11:24AM EDT17.500.020.000.100.00-34,336301.56%
AA240621P000200002024-05-24 2:56PM EDT20.000.060.000.020.00-810,507206.25%
AA240621P000225002024-06-11 2:49PM EDT22.500.010.000.020.00-11,501168.75%
AA240621P000250002024-06-12 2:11PM EDT25.000.010.000.010.00-748,764128.13%
AA240621P000300002024-06-17 9:44AM EDT30.000.010.000.15-0.01-50.00%4076,060109.38%
AA240621P000320002024-06-14 2:50PM EDT32.000.030.000.360.00-333101.17%
AA240621P000330002024-06-17 12:00PM EDT33.000.030.010.240.00-11,30977.93%
AA240621P000340002024-06-17 1:06PM EDT34.000.060.020.06-0.01-14.29%732653.13%
AA240621P000350002024-06-17 3:02PM EDT35.000.090.070.09-0.01-10.00%517,88644.53%
AA240621P000355002024-06-17 2:30PM EDT35.500.150.120.14+0.01+7.14%2079342.77%
AA240621P000360002024-06-17 2:51PM EDT36.000.200.190.23-0.02-9.09%14146342.38%
AA240621P000365002024-06-17 3:02PM EDT36.500.320.300.36+0.02+6.67%14531841.90%
AA240621P000370002024-06-17 2:45PM EDT37.000.520.470.52+0.01+1.96%51642140.43%
AA240621P000375002024-06-17 3:47PM EDT37.500.680.700.76+0.06+9.68%67714040.53%
AA240621P000380002024-06-17 2:48PM EDT38.000.950.991.05+0.11+13.10%24382640.33%
AA240621P000385002024-06-17 1:26PM EDT38.501.381.331.40+0.24+21.05%1485140.63%
AA240621P000390002024-06-17 11:21AM EDT39.002.021.542.00+0.47+30.32%71,72556.25%
AA240621P000395002024-06-14 3:59PM EDT39.501.852.052.630.00-3930752.34%
AA240621P000400002024-06-17 2:59PM EDT40.002.512.412.83+0.28+12.56%2205,34958.59%
AA240621P000405002024-06-17 10:29AM EDT40.503.432.813.55+0.73+27.04%226083.89%
AA240621P000410002024-06-17 12:54PM EDT41.003.782.415.20+0.28+8.00%1133969.34%
AA240621P000415002024-06-17 1:35PM EDT41.504.153.055.20+0.41+10.96%5650144.92%
AA240621P000420002024-06-17 12:14PM EDT42.004.752.554.75+1.51+46.60%244174.80%
AA240621P000425002024-06-17 1:54PM EDT42.505.003.905.30+0.23+4.82%215086.72%
AA240621P000430002024-06-17 3:26PM EDT43.005.404.805.70+0.21+4.05%2016077.93%
AA240621P000435002024-06-12 2:27PM EDT43.503.234.656.200.00-129582.81%
AA240621P000440002024-06-14 12:13PM EDT44.005.866.457.000.00-17391.99%
AA240621P000445002024-06-13 3:19PM EDT44.505.855.157.200.00-36092.19%
AA240621P000450002024-06-17 2:57PM EDT45.007.407.507.70+0.40+5.71%181350.00%
AA240621P000455002024-06-10 12:40PM EDT45.504.207.908.400.00-2689.06%
AA240621P000460002024-06-13 2:24PM EDT46.007.607.608.750.00-20021115.04%
AA240621P000465002024-06-03 12:05PM EDT46.502.909.0011.100.00-1511202.15%
AA240621P000470002024-05-29 10:24AM EDT47.004.108.7010.400.00-40195.70%
AA240621P000480002024-06-03 10:00AM EDT48.003.959.7011.050.00-23173.05%
AA240621P000500002024-06-14 3:46PM EDT50.0012.0511.9513.550.00-10149.22%
AA240621P000510002024-05-28 2:25PM EDT51.008.2513.2014.650.00-10185.55%
AA240621P000520002024-06-11 12:32PM EDT52.0011.9013.6014.850.00-11182.81%
AA240621P000550002024-06-04 12:16PM EDT55.0013.5516.9518.600.00-20191.41%
AA240621P000600002024-06-13 10:23AM EDT60.0020.9522.2023.700.00-30256.84%
AA240621P000650002024-05-28 10:39AM EDT65.0022.0525.5529.300.00-100432.23%
AA240621P000700002023-04-11 12:39PM EDT70.0030.0534.5535.150.00--6510.35%
AA240621P000800002023-04-04 9:33AM EDT80.0039.0045.2045.950.00-10625.98%