Italia markets close in 3 hours 41 minutes

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,89-0,62 (-1,28%)
Alla chiusura: 01:00PM EST
47,47 -0,42 (-0,88%)
Preborsa: 07:19AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240119C000175002022-11-04 12:11PM EST17.5025.750.000.000.00-580.00%
AA240119C000200002022-11-18 11:10AM EST20.0030.000.000.000.00-50820.00%
AA240119C000225002022-10-20 10:05AM EST22.5022.0027.3527.850.00-53173.49%
AA240119C000250002022-11-22 10:35AM EST25.0026.600.000.000.00-51540.00%
AA240119C000280002022-11-17 10:08AM EST28.0022.950.000.000.00-5930.00%
AA240119C000300002022-11-21 3:13PM EST30.0021.770.000.000.00-10790.00%
AA240119C000330002022-11-17 11:55AM EST33.0019.850.000.000.00-1970.00%
AA240119C000350002022-11-18 2:35PM EST35.0019.110.000.000.00-3440.00%
AA240119C000380002022-11-16 10:03AM EST38.0018.430.000.000.00-9510.00%
AA240119C000400002022-11-21 3:25PM EST40.0016.150.000.000.00-124550.00%
AA240119C000430002022-11-18 12:13PM EST43.0014.950.000.000.00-12810.00%
AA240119C000450002022-11-25 10:58AM EST45.0014.360.000.000.00-31430.00%
AA240119C000470002022-11-25 10:58AM EST47.0013.450.000.000.00-31990.00%
AA240119C000500002022-11-22 10:28AM EST50.0012.720.000.000.00-24110.78%
AA240119C000550002022-11-22 12:42PM EST55.0010.770.000.000.00-15483.13%
AA240119C000600002022-11-23 3:20PM EST60.009.300.000.000.00-64716.25%
AA240119C000650002022-11-21 1:46PM EST65.007.250.000.000.00-197796.25%
AA240119C000700002022-11-21 2:38PM EST70.006.020.000.000.00-12586.25%
AA240119C000750002022-11-16 3:33PM EST75.005.950.000.000.00-3042712.50%
AA240119C000800002022-11-25 12:44PM EST80.004.540.000.000.00-117712.50%
AA240119C000850002022-11-25 10:58AM EST85.003.900.000.000.00-119712.50%
AA240119C000900002022-11-17 12:55PM EST90.003.350.000.000.00-522912.50%
AA240119C000950002022-11-23 12:21PM EST95.002.890.000.000.00-110812.50%
AA240119C001000002022-11-23 3:14PM EST100.002.560.000.000.00-57812.50%
AA240119C001050002022-11-11 10:16AM EST105.002.760.000.000.00-121712.50%
AA240119C001100002022-11-08 12:48PM EST110.001.250.000.000.00-19712.50%
AA240119C001150002022-09-28 11:20AM EST115.000.540.660.770.00-415649.32%
AA240119C001200002022-11-08 2:40PM EST120.000.830.000.000.00-18212.50%
AA240119C001250002022-10-04 2:08PM EST125.000.690.370.450.00-1747.71%
AA240119C001300002022-10-12 8:31AM EST130.000.450.000.000.00-44225.00%
AA240119C001350002022-11-21 11:46AM EST135.000.720.000.000.00-439525.00%
AA240119C001400002022-11-22 11:51AM EST140.000.770.000.000.00-230825.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240119P000175002022-11-23 1:16PM EST17.500.820.000.000.00-24925.00%
AA240119P000200002022-11-18 12:16PM EST20.001.350.000.000.00-507412.50%
AA240119P000225002022-11-21 11:19AM EST22.501.920.000.000.00-118512.50%
AA240119P000250002022-11-23 1:17PM EST25.002.120.000.000.00-252512.50%
AA240119P000280002022-10-21 12:26PM EST28.004.053.103.200.00-1311965.41%
AA240119P000300002022-11-23 2:14PM EST30.003.400.000.000.00-1126412.50%
AA240119P000330002022-11-03 9:54AM EST33.006.650.000.000.00-262,5836.25%
AA240119P000350002022-11-14 12:21PM EST35.005.350.000.000.00-31976.25%
AA240119P000380002022-11-15 12:02PM EST38.006.270.000.000.00-22,3076.25%
AA240119P000400002022-11-17 9:39AM EST40.008.100.000.000.00-135323.13%
AA240119P000430002022-11-21 2:32PM EST43.009.100.000.000.00-12233.13%
AA240119P000450002022-11-21 3:02PM EST45.0010.100.000.000.00-5004,3591.56%
AA240119P000470002022-11-23 9:45AM EST47.0010.500.000.000.00-11,4880.39%
AA240119P000500002022-11-18 2:23PM EST50.0012.910.000.000.00-101,6240.00%
AA240119P000550002022-11-21 1:26PM EST55.0016.100.000.000.00-22950.00%
AA240119P000600002022-11-23 9:45AM EST60.0018.400.000.000.00-31,9770.00%
AA240119P000650002022-11-23 9:46AM EST65.0021.900.000.000.00-21100.00%
AA240119P000700002022-11-17 3:30PM EST70.0026.850.000.000.00-3740.00%
AA240119P000750002022-11-10 12:12PM EST75.0032.500.000.000.00-52,9150.00%
AA240119P000800002022-11-07 10:00AM EST80.0039.350.000.000.00-5330.00%
AA240119P000850002022-11-21 11:40AM EST85.0040.350.000.000.00-1440.00%
AA240119P000900002022-11-17 1:51PM EST90.0044.100.000.000.00-1690.00%
AA240119P000950002022-11-22 11:09AM EST95.0047.550.000.000.00-4340.00%
AA240119P001000002022-11-22 12:01PM EST100.0052.000.000.000.00-130.00%
AA240119P001100002022-03-28 9:14AM EST110.0038.2547.9049.300.00--20.00%
AA240119P001250002022-07-06 10:03AM EST125.0084.1373.7574.650.00-130.00%
AA240119P001300002022-04-27 10:20AM EST130.0065.6067.7068.900.00-280.00%
AA240119P001350002022-05-02 2:06PM EST135.0073.1073.7575.200.00-340.00%
AA240119P001400002022-05-05 10:47AM EST140.0079.1078.9080.150.00-1120.00%