AA - Alcoa Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.35 | 0.00 | - | 1 | 1 | 17.50 | 0.01 | 0.00 | - | 1 | 4,508 |
| 12.75 | 0.00 | - | 1 | 25 | 20.00 | 0.02 | 0.00 | - | 5 | 1,219 |
| 12.73 | +2.88 | +29.24% | 1 | 63 | 22.50 | 0.02 | 0.00 | - | 1 | 2,755 |
| 10.20 | -1.74 | -14.57% | 1 | 93 | 25.00 | 0.02 | -0.04 | -66.67% | 4 | 2,760 |
| 5.52 | +5.52 | - | - | 2 | 27.00 | 0.03 | -0.06 | -66.67% | 12 | 133 |
| - | - | - | - | - | 28.00 | 0.16 | 0.00 | - | 15 | 281 |
| - | - | - | - | - | 29.00 | 0.08 | -0.17 | -68.00% | 16 | 124 |
| 5.30 | +2.00 | +60.61% | 14 | 253 | 30.00 | 0.13 | -0.29 | -69.05% | 49 | 4,203 |
| 4.33 | +1.73 | +66.54% | 3 | 55 | 31.00 | 0.22 | -0.43 | -66.15% | 163 | 225 |
| 3.40 | +1.37 | +67.49% | 4 | 291 | 31.50 | 0.26 | -0.49 | -65.33% | 11 | 109 |
| 3.63 | +1.90 | +109.83% | 32 | 70 | 32.00 | 0.32 | -0.71 | -68.93% | 785 | 865 |
| 2.55 | +1.10 | +75.86% | 289 | 388 | 32.50 | 0.44 | -0.80 | -64.52% | 33 | 189 |
| 2.58 | +1.37 | +113.22% | 35 | 134 | 33.00 | 0.56 | -0.83 | -59.71% | 1,262 | 872 |
| 2.28 | +1.31 | +135.05% | 294 | 92 | 33.50 | 0.68 | -0.92 | -57.50% | 10 | 74 |
| 2.08 | +1.24 | +147.62% | 257 | 248 | 34.00 | 0.80 | -1.16 | -59.18% | 91 | 394 |
| 1.72 | +1.02 | +145.71% | 120 | 137 | 34.50 | 1.01 | -1.28 | -55.90% | 114 | 140 |
| 1.29 | +0.77 | +148.08% | 886 | 2,626 | 35.00 | 1.31 | -1.38 | -51.30% | 697 | 6,042 |
| 1.08 | +0.64 | +145.45% | 80 | 169 | 35.50 | 1.45 | -2.44 | -62.72% | 37 | 152 |
| 0.88 | +0.55 | +166.67% | 144 | 331 | 36.00 | 1.91 | -1.64 | -46.20% | 13 | 237 |
| 0.80 | +0.54 | +207.69% | 16 | 255 | 36.50 | 2.05 | -3.25 | -61.32% | 31 | 318 |
| 0.67 | +0.45 | +204.55% | 41 | 342 | 37.00 | 3.20 | -1.30 | -28.89% | 2 | 249 |
| 0.57 | +0.42 | +280.00% | 87 | 131 | 37.50 | 2.80 | -0.49 | -14.89% | 3 | 156 |
| 0.43 | +0.28 | +186.67% | 40 | 605 | 38.00 | 5.23 | 0.00 | - | 1 | 47 |
| 0.31 | +0.19 | +158.33% | 4 | 51 | 38.50 | 4.75 | 0.00 | - | - | 7 |
| 0.29 | +0.21 | +262.50% | 33 | 91 | 39.00 | 4.35 | +1.30 | +42.62% | 10 | 18 |
| 0.22 | -0.04 | -15.38% | 12 | 41 | 39.50 | 7.19 | 0.00 | - | 33 | 34 |
| 0.17 | +0.10 | +142.86% | 278 | 9,229 | 40.00 | 5.30 | -2.05 | -27.89% | 23 | 3,701 |
| 0.15 | +0.07 | +87.50% | 8 | 13 | 40.50 | 6.00 | 0.00 | - | 1 | 11 |
| 0.15 | +0.11 | +275.00% | 6 | 115 | 41.00 | 9.60 | 0.00 | - | 1 | 3 |
| 0.12 | +0.07 | +140.00% | 5 | 11 | 41.50 | 5.00 | 0.00 | - | - | 0 |
| 0.07 | +0.02 | +40.00% | 3 | 21 | 42.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 5 | 42.50 | 8.45 | 0.00 | - | 1 | 0 |
| 0.06 | +0.02 | +50.00% | 1 | 37 | 43.00 | 8.45 | 0.00 | - | 1 | 0 |
| 0.06 | -0.09 | -60.00% | 15 | 1 | 44.00 | 9.50 | +9.50 | - | 1 | 0 |
| 0.04 | +0.02 | +100.00% | 139 | 4,373 | 45.00 | 10.25 | -2.85 | -21.76% | 1 | 9 |
| 0.08 | 0.00 | - | - | 1 | 46.00 | 9.50 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 40 | 5,224 | 50.00 | 15.65 | -2.45 | -13.54% | 1 | 877 |
| 0.01 | 0.00 | - | 8 | 2,893 | 55.00 | 18.45 | 0.00 | - | 451 | 2 |
| 0.02 | 0.00 | - | 1 | 4,316 | 60.00 | 24.17 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 1,557 | 65.00 | 24.57 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 2 | 2,208 | 70.00 | 29.15 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 2 | 1,594 | 75.00 | 32.80 | 0.00 | - | 5 | 9 |
| 0.02 | 0.00 | - | 1 | 775 | 80.00 | 36.44 | 0.00 | - | 1 | 2 |
© 2023 Yahoo. Tutti i diritti riservati.