Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.922,49 +106,57 (+0,28%) Nasdaq
15.594,56 -63,26 (-0,40%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,38 -2,55 (-3,11%) Bitcoin EUR
53.193,50 -3.551,45 (-6,26%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:55AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00027000 | 2024-04-11 9:42AM EDT | 27.00 | 9.55 | 7.10 | 8.00 | 0.00 | - | - | 8 | 83.69% |
| AA240524C00028000 | 2024-04-10 9:46AM EDT | 28.00 | 8.49 | 5.55 | 6.50 | 0.00 | - | - | 2 | 71.48% |
| AA240524C00029000 | 2024-04-25 12:53PM EDT | 29.00 | 6.50 | 5.30 | 5.60 | 0.00 | - | 1 | 2 | 59.57% |
| AA240524C00030000 | 2024-04-25 12:55PM EDT | 30.00 | 5.63 | 4.20 | 4.75 | 0.00 | - | - | 21 | 51.95% |
| AA240524C00031000 | 2024-04-29 10:28AM EDT | 31.00 | 6.40 | 3.25 | 4.80 | 0.00 | - | 1 | 5 | 64.16% |
| AA240524C00032000 | 2024-05-01 11:17AM EDT | 32.00 | 3.15 | 2.93 | 3.10 | -1.50 | -32.26% | 5 | 8 | 52.59% |
| AA240524C00033000 | 2024-04-29 12:52PM EDT | 33.00 | 5.05 | 2.35 | 2.47 | 0.00 | - | 1 | 20 | 52.83% |
| AA240524C00034000 | 2024-05-01 11:35AM EDT | 34.00 | 1.86 | 1.80 | 1.89 | -0.71 | -27.63% | 1 | 30 | 51.66% |
| AA240524C00035000 | 2024-04-30 10:26AM EDT | 35.00 | 2.29 | 1.38 | 1.44 | 0.00 | - | 11 | 95 | 51.76% |
| AA240524C00036000 | 2024-05-01 11:17AM EDT | 36.00 | 1.03 | 0.98 | 1.04 | -0.57 | -35.62% | 15 | 115 | 50.39% |
| AA240524C00037000 | 2024-05-01 9:42AM EDT | 37.00 | 1.11 | 0.74 | 0.76 | -0.03 | -2.63% | 1 | 87 | 50.98% |
| AA240524C00038000 | 2024-05-01 11:07AM EDT | 38.00 | 0.57 | 0.53 | 0.56 | -0.31 | -35.23% | 5 | 148 | 51.37% |
| AA240524C00039000 | 2024-05-01 11:03AM EDT | 39.00 | 0.45 | 0.38 | 0.40 | -0.19 | -29.69% | 1 | 148 | 51.66% |
| AA240524C00040000 | 2024-05-01 11:10AM EDT | 40.00 | 0.30 | 0.25 | 0.30 | -0.34 | -53.12% | 3 | 221 | 51.95% |
| AA240524C00041000 | 2024-04-30 12:34PM EDT | 41.00 | 0.33 | 0.18 | 0.21 | 0.00 | - | 2 | 72 | 52.34% |
| AA240524C00042000 | 2024-04-30 10:06AM EDT | 42.00 | 0.34 | 0.13 | 0.16 | 0.00 | - | 8 | 37 | 53.52% |
| AA240524C00043000 | 2024-05-01 10:12AM EDT | 43.00 | 0.14 | 0.09 | 0.13 | -0.06 | -30.00% | 1 | 14 | 54.69% |
| AA240524C00044000 | 2024-04-25 3:59PM EDT | 44.00 | 0.20 | 0.01 | 0.12 | 0.00 | - | 11 | 12 | 53.52% |
| AA240524C00045000 | 2024-04-18 1:19PM EDT | 45.00 | 0.19 | 0.03 | 2.15 | 0.00 | - | - | 1 | 115.92% |
| AA240524C00046000 | 2024-04-29 2:52PM EDT | 46.00 | 0.17 | 0.02 | 0.75 | 0.00 | - | 3 | 5 | 88.18% |
| AA240524C00047000 | 2024-04-29 3:07PM EDT | 47.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 6 | 24 | 62.70% |
| AA240524C00050000 | 2024-04-15 10:04AM EDT | 50.00 | 0.22 | 0.00 | 1.15 | 0.00 | - | 20 | 20 | 116.31% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00025000 | 2024-04-17 9:46AM EDT | 25.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 1 | 2 | 87.11% |
| AA240524P00027000 | 2024-04-29 1:01PM EDT | 27.00 | 0.03 | 0.03 | 2.18 | 0.00 | - | 1 | 12 | 115.82% |
| AA240524P00028000 | 2024-05-01 10:59AM EDT | 28.00 | 0.11 | 0.11 | 0.15 | -0.01 | -8.33% | 2 | 49 | 52.34% |
| AA240524P00029000 | 2024-04-25 2:13PM EDT | 29.00 | 0.16 | 0.19 | 0.23 | 0.00 | - | 43 | 76 | 50.78% |
| AA240524P00030000 | 2024-04-30 11:34AM EDT | 30.00 | 0.19 | 0.31 | 0.35 | 0.00 | - | 6 | 129 | 50.39% |
| AA240524P00031000 | 2024-04-29 1:01PM EDT | 31.00 | 0.17 | 0.50 | 0.55 | 0.00 | - | 2 | 14 | 49.81% |
| AA240524P00032000 | 2024-04-30 2:45PM EDT | 32.00 | 0.52 | 0.75 | 0.82 | 0.00 | - | 119 | 203 | 49.17% |
| AA240524P00033000 | 2024-05-01 11:06AM EDT | 33.00 | 1.00 | 1.10 | 1.16 | +0.23 | +29.87% | 3 | 117 | 48.10% |
| AA240524P00034000 | 2024-04-30 3:55PM EDT | 34.00 | 1.47 | 1.57 | 1.61 | +0.29 | +24.58% | 1 | 36 | 47.56% |
| AA240524P00035000 | 2024-05-01 10:10AM EDT | 35.00 | 1.71 | 2.09 | 2.15 | +0.27 | +18.75% | 6 | 41 | 46.92% |
| AA240524P00036000 | 2024-05-01 11:36AM EDT | 36.00 | 2.69 | 2.73 | 2.80 | +0.52 | +23.96% | 20 | 57 | 46.78% |
| AA240524P00037000 | 2024-04-30 11:56AM EDT | 37.00 | 2.59 | 3.35 | 3.55 | 0.00 | - | 1 | 7 | 47.36% |
| AA240524P00038000 | 2024-04-29 2:36PM EDT | 38.00 | 1.99 | 2.49 | 4.35 | 0.00 | - | 122 | 113 | 47.31% |
| AA240524P00040000 | 2024-04-29 1:59PM EDT | 40.00 | 3.10 | 5.90 | 6.80 | 0.00 | - | 1 | 2 | 60.16% |
© 2024 Yahoo. Tutti i diritti riservati.