Italia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,68-1,60 (-3,38%)
Al 02:01PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA221216C000175002022-11-21 9:33AM EST17.5027.5028.0528.450.00-33301.56%
AA221216C000200002022-12-05 1:43PM EST20.0027.5025.4025.950.00-16330.08%
AA221216C000225002022-10-17 8:37AM EST22.5016.9023.7524.050.00-33360.94%
AA221216C000250002022-12-05 11:02AM EST25.0024.0520.6520.850.00-125196.88%
AA221216C000300002022-12-06 10:00AM EST30.0018.4015.6515.800.00-448134.38%
AA221216C000350002022-12-06 3:45PM EST35.0013.3710.7010.850.00-6463101.95%
AA221216C000370002022-11-29 9:54AM EST37.0011.268.708.900.00--388.09%
AA221216C000380002022-12-09 1:06PM EST38.007.927.707.95-3.50-30.65%2782.23%
AA221216C000390002022-11-23 11:45AM EST39.009.846.756.950.00--175.78%
AA221216C000400002022-12-09 12:58PM EST40.006.105.856.00-2.45-28.65%37,12673.05%
AA221216C000410002022-11-22 3:11PM EST41.008.705.005.150.00--173.34%
AA221216C000420002022-12-01 10:45AM EST42.007.724.104.300.00-1369.14%
AA221216C000425002022-12-02 11:00AM EST42.503.653.703.85-2.85-43.85%12266.99%
AA221216C000430002022-12-08 2:06PM EST43.003.423.353.50-1.31-27.70%54267.68%
AA221216C000435002022-12-09 12:17PM EST43.503.173.003.10-1.83-36.60%131566.41%
AA221216C000440002022-12-09 12:48PM EST44.002.792.662.74-1.26-31.11%21365.43%
AA221216C000445002022-12-05 2:17PM EST44.503.842.342.390.00-195664.26%
AA221216C000450002022-12-09 1:06PM EST45.002.162.052.10-1.20-35.71%468,43864.01%
AA221216C000455002022-12-09 1:35PM EST45.501.831.771.84-1.82-49.86%742963.67%
AA221216C000460002022-12-09 1:14PM EST46.001.601.551.59-1.70-51.52%38612663.77%
AA221216C000465002022-12-09 1:13PM EST46.501.361.321.35-0.99-42.13%7210862.99%
AA221216C000470002022-12-09 1:42PM EST47.001.131.131.16-0.91-44.61%18915263.09%
AA221216C000475002022-12-09 1:38PM EST47.501.000.940.98-0.80-44.44%11575862.50%
AA221216C000480002022-12-09 12:54PM EST48.000.860.790.83-0.74-46.25%7860962.50%
AA221216C000485002022-12-09 1:43PM EST48.500.680.660.71-0.71-51.08%16757162.79%
AA221216C000490002022-12-09 12:32PM EST49.000.620.560.60-0.63-50.40%6649363.18%
AA221216C000495002022-12-09 12:00PM EST49.500.540.460.49-0.53-49.53%52729662.89%
AA221216C000500002022-12-09 1:37PM EST50.000.400.380.40-0.47-54.02%1,0364,22862.79%
AA221216C000510002022-12-09 1:38PM EST51.000.270.260.28-0.38-58.46%691,28563.48%
AA221216C000520002022-12-09 11:52AM EST52.000.190.180.19-0.28-59.57%241,34064.26%
AA221216C000530002022-12-09 1:11PM EST53.000.120.120.13-0.21-63.64%5627065.04%
AA221216C000540002022-12-09 1:03PM EST54.000.090.080.09-0.15-62.50%4220265.82%
AA221216C000550002022-12-09 1:15PM EST55.000.060.060.07-0.11-64.71%955,76467.97%
AA221216C000560002022-12-09 12:54PM EST56.000.050.040.05-0.07-58.33%716869.14%
AA221216C000570002022-12-09 11:07AM EST57.000.030.030.04-0.05-62.50%513571.09%
AA221216C000580002022-12-09 1:11PM EST58.000.030.020.03-0.04-57.14%715172.66%
AA221216C000590002022-12-09 11:05AM EST59.000.030.000.03-0.03-50.00%215571.88%
AA221216C000600002022-12-09 12:56PM EST60.000.030.010.030.00-163,57078.91%
AA221216C000650002022-12-08 2:05PM EST65.000.020.000.030.00-1923395.31%
AA221216C000700002022-12-06 9:34AM EST70.000.020.000.030.00-110112.50%
AA221216C000750002022-11-16 10:16AM EST75.000.110.000.030.00--1128.13%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA221216P000175002022-11-11 2:13PM EST17.500.090.000.090.00-22,362284.38%
AA221216P000200002022-11-11 10:23AM EST20.000.040.000.090.00-120246.88%
AA221216P000225002022-11-18 11:29AM EST22.500.010.000.010.00-13,713168.75%
AA221216P000250002022-11-29 9:55AM EST25.000.010.000.010.00-11,536143.75%
AA221216P000300002022-12-08 1:04PM EST30.000.010.000.030.00-43,936115.63%
AA221216P000350002022-12-09 1:15PM EST35.000.030.020.04+0.01+50.00%286,64084.38%
AA221216P000360002022-12-09 1:04PM EST36.000.040.040.050.00-50313481.64%
AA221216P000370002022-12-09 9:31AM EST37.000.070.060.07-0.02-22.22%11278.13%
AA221216P000380002022-12-09 11:19AM EST38.000.090.090.10+0.01+12.50%29575.20%
AA221216P000390002022-12-09 12:24PM EST39.000.150.130.14+0.05+50.00%650571.88%
AA221216P000400002022-12-09 1:20PM EST40.000.220.190.21+0.07+46.67%1008,16769.14%
AA221216P000410002022-12-09 1:42PM EST41.000.290.290.31+0.07+31.82%2817466.99%
AA221216P000420002022-12-09 1:20PM EST42.000.460.430.46+0.14+43.75%15216665.04%
AA221216P000425002022-12-09 1:39PM EST42.500.520.520.55+0.16+44.44%2115563.97%
AA221216P000430002022-12-09 12:58PM EST43.000.630.640.67+0.14+28.57%2513463.57%
AA221216P000435002022-12-09 1:32PM EST43.500.780.770.80+0.25+47.17%6139162.70%
AA221216P000440002022-12-09 12:58PM EST44.000.920.920.96+0.25+37.31%52921962.16%
AA221216P000445002022-12-09 1:37PM EST44.501.111.091.14+0.25+29.07%7530161.52%
AA221216P000450002022-12-09 1:13PM EST45.001.311.291.34+0.37+39.36%2034,31060.99%
AA221216P000455002022-12-09 1:38PM EST45.501.531.531.58+0.44+40.37%10679161.04%
AA221216P000460002022-12-09 1:37PM EST46.001.791.781.81+0.49+37.69%832,45860.25%
AA221216P000465002022-12-09 1:37PM EST46.502.072.072.09+0.56+37.09%10019860.16%
AA221216P000470002022-12-09 12:56PM EST47.002.312.362.41+0.59+34.30%3431559.96%
AA221216P000475002022-12-09 1:05PM EST47.502.642.672.73+0.67+34.01%1115859.28%
AA221216P000480002022-12-09 1:05PM EST48.002.983.003.15+0.75+33.63%1628660.16%
AA221216P000485002022-12-09 1:32PM EST48.503.403.353.45+0.90+36.00%1637058.01%
AA221216P000490002022-12-09 11:24AM EST49.003.703.753.90+0.94+34.06%219259.57%
AA221216P000495002022-12-07 3:50PM EST49.504.504.154.25+0.80+21.62%711057.81%
AA221216P000500002022-12-09 10:23AM EST50.005.134.554.70+1.73+50.88%151,70957.81%
AA221216P000510002022-12-09 12:34PM EST51.005.335.455.60+1.58+42.13%34258.79%
AA221216P000520002022-12-09 10:16AM EST52.006.856.356.50+3.35+95.71%18956.25%
AA221216P000530002022-12-09 12:34PM EST53.007.157.307.45+1.15+19.17%31055.27%
AA221216P000540002022-11-30 3:17PM EST54.004.958.158.400.00-12765.23%
AA221216P000550002022-12-09 10:28AM EST55.009.809.259.35+2.90+42.03%48760.16%
AA221216P000560002022-12-06 9:39AM EST56.008.0010.1510.400.00-232476.17%
AA221216P000570002022-12-02 12:33PM EST57.007.6011.1511.350.00-1469.53%
AA221216P000580002022-12-05 9:40AM EST58.008.0012.2012.350.00-1474.22%
AA221216P000600002022-12-09 11:24AM EST60.0014.1014.2014.35+1.10+8.46%11682.81%
AA221216P000650002022-11-23 9:45AM EST65.0016.7519.2019.350.00-50103.13%
AA221216P000700002022-12-02 12:33PM EST70.0020.2524.2024.350.00-20121.88%