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'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230616C000175002022-10-17 1:34PM EST17.5022.7529.4029.850.00-1293.80%
AA230616C000200002022-10-27 1:33PM EST20.0022.7028.3528.950.00-10117.38%
AA230616C000225002022-10-20 9:02AM EST22.5018.6025.8526.350.00-213102.98%
AA230616C000250002022-11-28 1:05PM EST25.0022.7322.6523.25+3.83+20.26%11180.18%
AA230616C000300002022-11-15 1:54PM EST30.0021.4518.8519.200.00-115476.10%
AA230616C000350002022-11-14 11:07AM EST35.0017.6015.2515.650.00-121572.22%
AA230616C000400002022-11-18 1:18PM EST40.0013.1512.2012.350.00-262168.73%
AA230616C000450002022-11-28 10:55AM EST45.009.309.559.75-1.15-11.00%3875566.55%
AA230616C000500002022-11-28 3:27PM EST50.007.057.407.60-1.05-12.96%241,17364.92%
AA230616C000550002022-11-28 10:51AM EST55.005.505.655.80-0.75-12.00%1084063.29%
AA230616C000600002022-11-28 11:34AM EST60.004.304.304.45-1.00-18.87%63,83862.35%
AA230616C000650002022-11-28 10:50AM EST65.003.353.203.35-0.30-8.22%928461.18%
AA230616C000700002022-11-28 3:16PM EST70.002.222.422.60-0.52-18.98%1436860.91%
AA230616C000750002022-11-28 2:48PM EST75.001.671.781.90-0.40-19.32%1133159.83%
AA230616C000800002022-11-28 11:21AM EST80.001.381.301.53-0.18-11.54%332459.81%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230616P000175002022-11-23 1:18PM EST17.500.280.230.400.00-22178.61%
AA230616P000200002022-11-23 1:19PM EST20.000.430.390.580.00-274475.59%
AA230616P000225002022-11-23 1:19PM EST22.500.700.680.740.00-21,13372.80%
AA230616P000250002022-11-28 2:00PM EST25.001.031.001.04-0.21-16.94%1321870.70%
AA230616P000300002022-11-28 12:51PM EST30.001.891.881.92+0.20+11.83%65,16666.97%
AA230616P000350002022-11-28 3:57PM EST35.003.203.153.25+0.15+4.92%384463.94%
AA230616P000400002022-11-28 3:56PM EST40.005.004.805.05+0.40+8.70%1168960.96%
AA230616P000450002022-11-28 3:42PM EST45.007.357.207.30+0.71+10.69%71,62459.19%
AA230616P000500002022-11-28 12:04PM EST50.009.959.9010.05+0.90+9.94%91,40756.96%
AA230616P000550002022-11-28 10:41AM EST55.0012.8513.1013.30+0.75+6.20%2233655.24%
AA230616P000600002022-11-23 2:24PM EST60.0015.3516.7016.850.00-5726253.21%
AA230616P000650002022-11-03 9:12AM EST65.0028.8120.6020.900.00-24051.70%
AA230616P000700002022-11-17 10:30AM EST70.0025.0024.7025.000.00-11650.18%
AA230616P000750002022-11-04 8:57AM EST75.0032.8029.1029.500.00-5949.07%
AA230616P000800002022-11-11 11:38AM EST80.0032.6233.8034.050.00-2046.00%