Italia Markets open in 4 hrs 54 mins
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.638,41 +120,16 (+0,44%) EUR/USD
1,0850 +0,0002 (+0,0217%) BTC-EUR
25.208,59 +257,41 (+1,03%) CMC Crypto 200
600,04 +357,36 (+147,26%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240119C00020000 | 2023-03-24 3:44PM EDT | 20.00 | 21.55 | 21.85 | 22.15 | +21.55 | - | - | 92 | 75.83% |
| AA240119C00022500 | 2023-03-03 12:21PM EDT | 22.50 | 33.22 | 19.70 | 20.25 | +4.70 | +16.48% | - | 12 | 72.85% |
| AA240119C00025000 | 2023-03-08 3:16PM EDT | 25.00 | 27.60 | 17.95 | 18.25 | -0.03 | -0.11% | 1 | 196 | 70.90% |
| AA240119C00028000 | 2023-03-15 10:49AM EDT | 28.00 | 15.92 | 15.75 | 16.00 | -2.69 | -14.45% | 9 | 88 | 67.60% |
| AA240119C00030000 | 2023-03-22 2:07PM EDT | 30.00 | 15.60 | 14.45 | 14.70 | -7.50 | -32.47% | 10 | 147 | 66.59% |
| AA240119C00033000 | 2023-03-28 9:30AM EDT | 33.00 | 12.55 | 12.50 | 12.80 | -9.50 | -43.08% | 15 | 98 | 64.21% |
| AA240119C00035000 | 2023-03-17 1:00PM EDT | 35.00 | 10.70 | 11.40 | 11.65 | -11.00 | -50.69% | 2 | 133 | 63.31% |
| AA240119C00038000 | 2023-03-24 9:54AM EDT | 38.00 | 9.13 | 9.80 | 10.00 | -10.07 | -52.45% | 1 | 75 | 61.47% |
| AA240119C00040000 | 2023-03-28 2:07PM EDT | 40.00 | 8.90 | 8.90 | 9.05 | -9.20 | -50.83% | 2 | 557 | 60.84% |
| AA240119C00043000 | 2023-03-28 11:27AM EDT | 43.00 | 7.75 | 7.60 | 7.75 | -9.00 | -53.73% | 1 | 292 | 59.64% |
| AA240119C00045000 | 2023-03-28 11:12AM EDT | 45.00 | 7.03 | 6.85 | 7.00 | -8.97 | -56.06% | 6 | 641 | 59.11% |
| AA240119C00047000 | 2023-03-17 12:08PM EDT | 47.00 | 5.95 | 6.15 | 6.30 | -10.10 | -62.93% | 1 | 317 | 58.52% |
| AA240119C00050000 | 2023-03-28 3:14PM EDT | 50.00 | 5.15 | 5.20 | 5.35 | -9.02 | -63.66% | 17 | 589 | 57.62% |
| AA240119C00055000 | 2023-03-28 3:22PM EDT | 55.00 | 3.89 | 3.95 | 4.10 | -9.01 | -69.84% | 11 | 1,138 | 56.71% |
| AA240119C00060000 | 2023-03-28 1:59PM EDT | 60.00 | 2.95 | 2.94 | 3.10 | -8.30 | -73.78% | 3 | 1,018 | 55.66% |
| AA240119C00065000 | 2023-03-28 3:06PM EDT | 65.00 | 2.19 | 2.18 | 2.29 | -7.51 | -77.42% | 15 | 1,662 | 54.61% |
| AA240119C00070000 | 2023-03-28 1:33PM EDT | 70.00 | 1.65 | 1.61 | 1.71 | -6.02 | -78.49% | 6 | 849 | 53.88% |
| AA240119C00075000 | 2023-03-28 2:06PM EDT | 75.00 | 1.23 | 1.18 | 1.28 | -5.55 | -81.86% | 4 | 449 | 53.25% |
| AA240119C00080000 | 2023-03-27 11:25AM EDT | 80.00 | 0.88 | 0.87 | 0.95 | -5.72 | -86.67% | 4 | 383 | 52.71% |
| AA240119C00085000 | 2023-03-22 11:58AM EDT | 85.00 | 0.79 | 0.65 | 0.71 | -4.46 | -84.95% | 1 | 525 | 52.34% |
| AA240119C00090000 | 2023-03-23 3:42PM EDT | 90.00 | 0.54 | 0.46 | 0.53 | -3.88 | -87.78% | - | 578 | 51.76% |
| AA240119C00095000 | 2023-03-28 10:08AM EDT | 95.00 | 0.38 | 0.36 | 0.40 | -3.62 | -90.50% | 1 | 139 | 51.76% |
| AA240119C00100000 | 2023-03-27 2:09PM EDT | 100.00 | 0.26 | 0.22 | 0.35 | -3.24 | -92.57% | - | 177 | 51.47% |
| AA240119C00105000 | 2023-03-28 1:26PM EDT | 105.00 | 0.24 | 0.15 | 0.25 | -2.71 | -91.86% | 2 | 234 | 50.73% |
| AA240119C00110000 | 2023-03-27 12:36PM EDT | 110.00 | 0.15 | 0.09 | 0.21 | -2.38 | -94.07% | 5 | 86 | 50.59% |
| AA240119C00115000 | 2023-03-22 11:09AM EDT | 115.00 | 0.18 | 0.07 | 0.16 | -2.00 | -91.74% | - | 76 | 50.49% |
| AA240119C00120000 | 2023-03-28 9:39AM EDT | 120.00 | 0.09 | 0.06 | 0.11 | -1.84 | -95.34% | 1 | 108 | 50.20% |
| AA240119C00125000 | 2023-03-27 11:47AM EDT | 125.00 | 0.07 | 0.04 | 0.10 | -1.60 | -95.81% | - | 7 | 50.59% |
| AA240119C00130000 | 2023-03-15 12:22PM EDT | 130.00 | 0.05 | 0.03 | 0.08 | -1.45 | -96.67% | 2 | 137 | 50.59% |
| AA240119C00135000 | 2023-03-28 11:17AM EDT | 135.00 | 0.04 | 0.02 | 0.12 | -1.40 | -97.22% | 70 | 448 | 53.32% |
| AA240119C00140000 | 2023-03-28 9:39AM EDT | 140.00 | 0.04 | 0.01 | 0.06 | -1.08 | -96.43% | 1 | 345 | 50.78% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240119P00017500 | 2023-03-27 1:59PM EDT | 17.50 | 0.59 | 0.54 | 0.60 | +0.59 | - | - | 1,387 | 66.60% |
| AA240119P00020000 | 2023-03-22 3:39PM EDT | 20.00 | 0.88 | 0.85 | 0.91 | +0.88 | - | - | 146 | 64.55% |
| AA240119P00022500 | 2023-03-28 12:03PM EDT | 22.50 | 1.26 | 1.25 | 1.30 | -0.56 | -30.77% | 2 | 284 | 62.57% |
| AA240119P00025000 | 2023-03-28 11:43AM EDT | 25.00 | 1.76 | 1.74 | 1.81 | -0.63 | -26.36% | 20 | 996 | 60.82% |
| AA240119P00028000 | 2023-03-23 11:04AM EDT | 28.00 | 2.41 | 2.48 | 2.56 | -1.13 | -31.92% | 4 | 804 | 58.86% |
| AA240119P00030000 | 2023-03-27 1:06PM EDT | 30.00 | 3.20 | 3.05 | 3.20 | -1.52 | -32.20% | 100 | 2,743 | 57.80% |
| AA240119P00033000 | 2023-03-20 1:52PM EDT | 33.00 | 4.50 | 4.10 | 4.20 | -0.85 | -15.89% | 9 | 4,320 | 56.01% |
| AA240119P00035000 | 2023-03-27 11:50AM EDT | 35.00 | 5.10 | 4.85 | 5.00 | -0.55 | -9.73% | 6 | 2,780 | 54.83% |
| AA240119P00038000 | 2023-03-24 12:32PM EDT | 38.00 | 6.77 | 6.20 | 6.35 | +0.07 | +1.04% | 20 | 2,675 | 53.42% |
| AA240119P00040000 | 2023-03-27 11:47AM EDT | 40.00 | 7.55 | 7.15 | 7.30 | 0.00 | - | 5 | 2,506 | 52.16% |
| AA240119P00043000 | 2023-03-27 1:10PM EDT | 43.00 | 9.20 | 8.80 | 8.95 | +0.19 | +2.11% | 1 | 564 | 50.88% |
| AA240119P00045000 | 2023-03-24 9:59AM EDT | 45.00 | 11.02 | 10.00 | 10.20 | +0.92 | +9.11% | 1 | 5,687 | 50.24% |
| AA240119P00047000 | 2023-03-15 2:51PM EDT | 47.00 | 12.14 | 11.25 | 11.45 | +0.29 | +2.45% | 3 | 1,957 | 50.00% |
| AA240119P00050000 | 2023-03-28 3:55PM EDT | 50.00 | 13.40 | 13.25 | 13.45 | +0.50 | +3.88% | 15 | 2,577 | 48.58% |
| AA240119P00055000 | 2023-03-28 9:57AM EDT | 55.00 | 16.92 | 16.85 | 17.20 | +1.42 | +9.16% | 1 | 754 | 47.03% |
| AA240119P00060000 | 2023-03-27 11:19AM EDT | 60.00 | 21.70 | 20.85 | 21.15 | +2.35 | +12.14% | 3 | 2,563 | 44.36% |
| AA240119P00065000 | 2023-03-15 10:49AM EDT | 65.00 | 25.45 | 25.20 | 25.45 | +0.95 | +3.88% | - | 356 | 42.08% |
| AA240119P00070000 | 2023-03-15 12:06PM EDT | 70.00 | 30.85 | 29.65 | 30.05 | +4.25 | +15.98% | 1 | 573 | 40.77% |
| AA240119P00075000 | 2023-03-13 9:35AM EDT | 75.00 | 32.65 | 34.45 | 34.75 | +2.65 | +8.83% | - | 2,791 | 38.43% |
| AA240119P00080000 | 2023-03-24 11:10AM EDT | 80.00 | 40.90 | 39.20 | 39.80 | -0.50 | -1.21% | - | 6 | 42.68% |
| AA240119P00090000 | 2022-07-29 11:02AM EDT | 90.00 | 42.08 | 39.00 | 39.45 | 0.00 | - | - | 58 | 0.00% |
| AA240119P00125000 | 2022-07-06 11:03AM EDT | 125.00 | 84.13 | 76.30 | 77.00 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
