Italia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,43-1,46 (-3,05%)
Alla chiusura: 04:00PM EST
46,49 +0,06 (+0,13%)
Dopo ore: 05:46PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230120C000030002022-07-25 8:30AM EST3.0044.150.000.000.00-25370.00%
AA230120C000050002022-03-01 10:08AM EST5.0080.0086.6087.650.00-110.00%
AA230120C000080002022-05-03 12:26PM EST8.0057.2055.4556.300.00-200.00%
AA230120C000100002022-02-16 3:16PM EST10.0067.3371.8573.050.00-1110.00%
AA230120C000120002022-08-24 11:54AM EST12.0041.5023.6023.900.00-1550.00%
AA230120C000150002022-10-13 2:05PM EST15.0025.6032.6033.050.00-113250.39%
AA230120C000170002022-09-29 11:51AM EST17.0018.3322.4522.850.00-2320.00%
AA230120C000200002022-11-02 9:05AM EST20.0020.5526.3026.750.00-8106107.42%
AA230120C000220002022-10-17 8:31AM EST22.0018.3024.4524.850.00-1207111.33%
AA230120C000250002022-11-28 1:51PM EST25.0021.2021.4521.90+4.30+25.44%191696.29%
AA230120C000280002022-11-28 1:55PM EST28.0018.2518.7019.00-3.45-15.90%117491.31%
AA230120C000300002022-11-28 10:26AM EST30.0017.2216.8017.10-1.98-10.31%435685.45%
AA230120C000320002022-11-18 10:21AM EST32.0016.7714.9515.250.00-4029080.76%
AA230120C000350002022-11-28 3:13PM EST35.0011.7712.3512.55-2.42-17.05%1489675.49%
AA230120C000370002022-11-25 9:59AM EST37.0012.6910.7010.950.00-141373.54%
AA230120C000400002022-11-28 12:05PM EST40.008.558.408.60-1.04-10.84%42,78069.48%
AA230120C000420002022-11-25 10:12AM EST42.008.857.007.150.00-22,28066.85%
AA230120C000450002022-11-28 3:21PM EST45.004.855.205.35-1.54-24.10%441,67564.65%
AA230120C000470002022-11-28 3:29PM EST47.003.954.204.35-1.17-22.85%1291,74963.70%
AA230120C000500002022-11-28 3:37PM EST50.002.843.003.10-0.86-23.24%7295,60962.57%
AA230120C000550002022-11-28 3:23PM EST55.001.451.611.74-0.63-30.29%7497,28461.82%
AA230120C000600002022-11-28 3:56PM EST60.000.860.820.87-0.28-24.56%15912,30460.69%
AA230120C000650002022-11-28 1:37PM EST65.000.410.420.46-0.23-35.94%1444,36461.13%
AA230120C000700002022-11-28 11:31AM EST70.000.250.230.25-0.11-30.56%161,80762.31%
AA230120C000750002022-11-28 1:26PM EST75.000.150.130.15-0.09-37.50%26,19163.87%
AA230120C000800002022-11-28 9:30AM EST80.000.120.080.09-0.03-20.00%21,49865.63%
AA230120C000850002022-11-28 1:02PM EST85.000.070.050.06-0.03-30.00%12,53167.58%
AA230120C000900002022-11-28 12:18PM EST90.000.050.030.05-0.05-50.00%101,21070.31%
AA230120C000950002022-11-28 1:32PM EST95.000.020.020.04-0.09-81.82%135772.66%
AA230120C001000002022-11-17 3:18PM EST100.000.060.020.030.00-153,97375.39%
AA230120C001050002022-11-28 2:05PM EST105.000.010.000.03-0.01-50.00%110775.78%
AA230120C001100002022-11-14 2:06PM EST110.000.030.000.030.00-4022879.69%
AA230120C001150002022-11-11 3:25PM EST115.000.050.000.030.00-14511582.81%
AA230120C001200002022-11-14 12:48PM EST120.000.020.000.030.00-28185.94%
AA230120C001250002022-11-28 2:29PM EST125.000.020.000.030.00-221989.06%
AA230120C001300002022-11-11 12:39PM EST130.000.010.000.020.00-1011589.06%
AA230120C001350002022-11-04 9:30AM EST135.000.020.000.030.00-524595.31%
AA230120C001400002022-10-12 11:04AM EST140.000.030.000.020.00-118095.31%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230120P000030002022-11-11 1:59PM EST3.000.010.000.020.00-100115262.50%
AA230120P000050002022-11-02 2:13PM EST5.000.040.000.030.00-100262218.75%
AA230120P000080002022-11-07 11:19AM EST8.000.020.000.050.00-114525182.81%
AA230120P000100002022-11-03 10:57AM EST10.000.020.000.050.00-11,203159.38%
AA230120P000120002022-10-21 1:11PM EST12.000.040.000.060.00-561,964143.75%
AA230120P000150002022-11-18 12:04PM EST15.000.010.000.010.00-23,744100.00%
AA230120P000170002022-11-17 1:51PM EST17.000.010.000.030.00-3,9555,757100.00%
AA230120P000200002022-11-21 12:06PM EST20.000.040.010.050.00-186791.41%
AA230120P000220002022-11-28 9:52AM EST22.000.060.040.09-0.01-14.29%6879791.02%
AA230120P000250002022-11-28 9:41AM EST25.000.100.090.140.00-12,57883.98%
AA230120P000280002022-11-22 10:14AM EST28.000.250.200.210.00-25,40378.13%
AA230120P000300002022-11-28 12:42PM EST30.000.300.280.32+0.03+11.11%123,15574.80%
AA230120P000320002022-11-28 2:05PM EST32.000.480.400.48+0.09+23.08%2615,06272.07%
AA230120P000350002022-11-28 2:29PM EST35.000.860.780.83+0.20+30.30%383,92569.63%
AA230120P000370002022-11-28 3:45PM EST37.001.141.081.13+0.22+23.91%1073,97966.99%
AA230120P000400002022-11-28 3:52PM EST40.001.841.701.79+0.34+22.67%4035,56163.62%
AA230120P000420002022-11-28 2:41PM EST42.002.542.352.39+0.51+25.12%405,41962.40%
AA230120P000450002022-11-28 3:52PM EST45.003.643.503.60+0.59+19.34%801,74660.40%
AA230120P000470002022-11-28 3:26PM EST47.004.844.454.60+0.84+21.00%1943,01259.20%
AA230120P000500002022-11-28 3:41PM EST50.006.506.206.35+0.90+16.07%376,32457.64%
AA230120P000550002022-11-28 11:41AM EST55.009.959.8510.15+1.05+11.80%1535,28657.67%
AA230120P000600002022-11-28 3:00PM EST60.0014.7013.9514.20+2.05+16.21%31,81152.25%
AA230120P000650002022-11-18 12:12PM EST65.0018.5018.6518.950.00-13,47953.03%
AA230120P000700002022-11-28 11:16AM EST70.0023.5623.5523.70+1.81+8.32%2028255.86%
AA230120P000750002022-09-27 2:49PM EST75.0040.3033.4533.800.00-611170.07%
AA230120P000800002022-10-25 11:04AM EST80.0037.9031.3031.700.00-240.00%
AA230120P000850002022-09-22 2:59PM EST85.0047.5043.6044.350.00-100195.48%
AA230120P000900002022-08-25 11:57AM EST90.0034.9054.3054.700.00-100284.55%
AA230120P000950002022-09-01 12:46PM EST95.0047.6061.2061.600.00-100319.68%
AA230120P001000002022-09-01 12:41PM EST100.0052.4566.1566.650.00-21327.51%
AA230120P001050002022-07-19 9:27AM EST105.0060.4551.0051.450.00-310.00%
AA230120P001150002022-03-03 10:24AM EST115.0042.2934.5534.950.00--100.00%
AA230120P001200002022-07-19 11:53AM EST120.0075.3065.9566.450.00-1300.00%
AA230120P001250002022-04-26 9:12AM EST125.0061.0062.3563.300.00-110.00%
AA230120P001300002022-04-18 1:26PM EST130.0046.1069.8570.500.00-11130.00%
AA230120P001400002022-04-21 10:04AM EST140.0066.4079.1580.100.00--100.00%