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
46,20 -0,23 (-0,50%)
Dopo ore: 04:40PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230421C000175002022-11-07 1:11PM EST17.5024.5529.1029.550.00-2396.97%
AA230421C000200002022-11-07 12:55PM EST20.0022.0526.7527.250.00-242492.38%
AA230421C000225002022-11-08 2:27PM EST22.5020.8024.4524.900.00-1886.77%
AA230421C000250002022-11-07 1:11PM EST25.0018.1022.1522.700.00-1682.57%
AA230421C000300002022-11-28 9:38AM EST30.0018.9018.1518.30+4.90+35.00%86977.12%
AA230421C000350002022-11-22 2:16PM EST35.0016.1514.3014.550.00-36272.75%
AA230421C000400002022-11-28 3:47PM EST40.0010.8511.0011.20-1.65-13.20%330769.20%
AA230421C000450002022-11-28 1:57PM EST45.007.858.258.40-1.30-14.21%482466.50%
AA230421C000500002022-11-28 3:49PM EST50.005.906.056.20-1.30-18.06%752,54564.65%
AA230421C000550002022-11-28 3:29PM EST55.004.104.354.50-0.95-18.81%5048563.21%
AA230421C000600002022-11-28 1:28PM EST60.002.943.053.20-0.66-18.33%942061.87%
AA230421C000650002022-11-28 3:36PM EST65.002.032.112.30-0.58-22.22%757061.11%
AA230421C000700002022-11-28 12:14PM EST70.001.501.441.64-0.67-30.88%2531,58260.45%
AA230421C000750002022-11-25 10:40AM EST75.001.310.991.160.00-111,17460.01%
AA230421C000800002022-11-28 10:13AM EST80.000.810.700.76-0.20-19.80%68959.33%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230421P000175002022-11-23 1:20PM EST17.500.170.100.240.00-29082.52%
AA230421P000200002022-11-22 2:46PM EST20.000.280.200.370.00-24179.49%
AA230421P000225002022-11-22 1:23PM EST22.500.440.350.530.00-613176.32%
AA230421P000250002022-11-22 2:47PM EST25.000.630.630.680.00-946373.58%
AA230421P000300002022-11-28 3:38PM EST30.001.371.281.35+0.18+15.13%2101,20268.90%
AA230421P000350002022-11-28 1:36PM EST35.002.442.392.46+0.31+14.55%1656565.67%
AA230421P000400002022-11-28 3:44PM EST40.004.103.954.10+0.52+14.53%579362.72%
AA230421P000450002022-11-28 3:44PM EST45.006.306.156.25+0.71+12.70%3952160.33%
AA230421P000500002022-11-28 3:49PM EST50.009.058.859.00+0.85+10.37%8127758.06%
AA230421P000550002022-11-25 9:51AM EST55.0010.8512.1012.250.00-122755.96%
AA230421P000600002022-11-25 10:20AM EST60.0014.7015.6515.950.00-17453.08%
AA230421P000650002022-11-17 10:14AM EST65.0020.4519.8020.250.00-14252.54%
AA230421P000700002022-11-18 2:56PM EST70.0024.1524.1024.650.00-11150.02%
AA230421P000750002022-11-21 11:57AM EST75.0029.9528.8029.250.00-1253.42%
AA230421P000800002022-09-12 8:30AM EST80.0028.2442.3542.950.00-43146.12%