Italia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. 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'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230317C000175002022-11-18 10:30AM EST17.5031.0528.9529.450.00-313103.13%
AA230317C000225002022-11-15 10:13AM EST22.5027.5024.2024.650.00-1890.04%
AA230317C000250002022-11-25 12:58PM EST25.0023.5621.9022.300.00-122984.96%
AA230317C000300002022-11-28 10:07AM EST30.0018.1217.5017.90-2.12-10.47%11,04078.13%
AA230317C000350002022-11-21 1:04PM EST35.0014.1013.5013.750.00-3130772.00%
AA230317C000400002022-11-28 3:40PM EST40.009.809.9510.35-1.85-15.88%352,55968.46%
AA230317C000450002022-11-28 3:48PM EST45.007.057.157.35-1.11-13.60%3712,29565.37%
AA230317C000500002022-11-28 3:27PM EST50.004.704.955.10-0.95-16.81%8911,52663.40%
AA230317C000550002022-11-28 3:46PM EST55.003.263.353.55-0.79-19.51%91,09162.62%
AA230317C000600002022-11-28 3:50PM EST60.002.152.202.30-0.49-18.56%552,50561.13%
AA230317C000650002022-11-28 3:45PM EST65.001.401.441.53-0.35-20.00%3656660.72%
AA230317C000700002022-11-28 12:03PM EST70.000.950.921.01-0.44-31.65%1840460.30%
AA230317C000750002022-11-28 10:51AM EST75.000.660.600.68-0.41-38.32%39460.35%
AA230317C000800002022-11-28 3:31PM EST80.000.360.390.44-0.18-33.33%111960.21%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230317P000175002022-11-23 1:22PM EST17.500.090.060.110.00-219084.77%
AA230317P000200002022-11-22 2:49PM EST20.000.160.130.210.00-27182.81%
AA230317P000225002022-11-22 2:49PM EST22.500.260.190.360.00-233279.30%
AA230317P000250002022-11-22 2:15PM EST25.000.450.330.500.00-568575.59%
AA230317P000300002022-11-25 12:06PM EST30.000.820.890.940.00-1358870.26%
AA230317P000350002022-11-28 3:54PM EST35.001.841.731.84+0.24+15.00%2671465.75%
AA230317P000400002022-11-28 3:13PM EST40.003.403.203.30+0.51+17.65%192,10862.96%
AA230317P000450002022-11-28 2:36PM EST45.005.525.255.35+0.80+16.95%83,49760.08%
AA230317P000500002022-11-28 3:11PM EST50.008.417.958.10+1.16+16.00%7759057.79%
AA230317P000550002022-11-28 3:11PM EST55.0011.8411.3011.45+1.29+12.23%6434255.88%
AA230317P000600002022-11-11 10:14AM EST60.0013.4115.0515.550.00-174654.86%
AA230317P000650002022-11-07 12:09PM EST65.0024.1719.2019.650.00-53951.05%
AA230317P000700002022-10-03 9:08AM EST70.0033.7229.5030.100.00-241123.17%
AA230317P000750002022-09-16 9:31AM EST75.0032.5036.6037.100.00-519152.17%
AA230317P000800002022-11-18 1:59PM EST80.0033.3033.4033.850.00-1455.86%