Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.070,85 +254,93 (+0,67%) Nasdaq
15.741,57 +83,75 (+0,53%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,24 -2,69 (-3,28%) Bitcoin EUR
53.427,66 -2.695,78 (-4,80%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:38PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240531C00026000 | 2024-04-29 12:41PM EDT | 26.00 | 11.75 | 7.10 | 9.70 | 0.00 | - | 16 | 16 | 50.39% |
| AA240531C00027000 | 2024-04-18 2:53PM EDT | 27.00 | 8.47 | 7.55 | 9.80 | 0.00 | - | - | 1 | 112.11% |
| AA240531C00028000 | 2024-04-23 9:30AM EDT | 28.00 | 7.05 | 5.20 | 6.90 | 0.00 | - | - | 2 | 71.19% |
| AA240531C00030000 | 2024-04-26 9:44AM EDT | 30.00 | 7.42 | 3.45 | 5.10 | 0.00 | - | 3 | 4 | 61.62% |
| AA240531C00031000 | 2024-04-29 11:40AM EDT | 31.00 | 6.70 | 3.30 | 4.75 | 0.00 | - | 1 | 10 | 50.05% |
| AA240531C00032000 | 2024-04-30 10:10AM EDT | 32.00 | 4.50 | 2.24 | 3.90 | 0.00 | - | 3 | 42 | 66.36% |
| AA240531C00033000 | 2024-04-19 10:45AM EDT | 33.00 | 4.45 | 2.72 | 3.05 | 0.00 | - | 1 | 2 | 54.79% |
| AA240531C00034000 | 2024-04-29 3:03PM EDT | 34.00 | 4.34 | 2.12 | 2.23 | 0.00 | - | 1 | 27 | 50.24% |
| AA240531C00035000 | 2024-05-01 1:23PM EDT | 35.00 | 1.43 | 1.65 | 1.77 | -0.70 | -32.86% | 20 | 140 | 50.10% |
| AA240531C00036000 | 2024-05-01 11:31AM EDT | 36.00 | 1.23 | 1.25 | 1.32 | -0.52 | -29.71% | 12 | 75 | 49.90% |
| AA240531C00037000 | 2024-05-01 1:15PM EDT | 37.00 | 0.82 | 0.92 | 1.01 | -0.48 | -36.92% | 2 | 50 | 50.00% |
| AA240531C00038000 | 2024-04-30 10:22AM EDT | 38.00 | 1.17 | 0.68 | 1.00 | 0.00 | - | 5 | 42 | 52.39% |
| AA240531C00039000 | 2024-05-01 1:36PM EDT | 39.00 | 0.46 | 0.50 | 0.63 | -0.30 | -39.47% | 5 | 296 | 50.05% |
| AA240531C00040000 | 2024-05-01 10:51AM EDT | 40.00 | 0.42 | 0.36 | 0.42 | -0.11 | -20.75% | 3 | 64 | 50.29% |
| AA240531C00041000 | 2024-04-30 3:28PM EDT | 41.00 | 0.44 | 0.26 | 0.32 | 0.00 | - | 18 | 33 | 51.07% |
| AA240531C00042000 | 2024-04-30 3:54PM EDT | 42.00 | 0.29 | 0.15 | 0.23 | 0.00 | - | 9 | 30 | 51.07% |
| AA240531C00043000 | 2024-04-12 2:13PM EDT | 43.00 | 0.62 | 0.14 | 0.18 | 0.00 | - | 1 | 1 | 50.78% |
| AA240531C00044000 | 2024-04-29 11:30AM EDT | 44.00 | 0.34 | 0.09 | 0.15 | 0.00 | - | 10 | 15 | 51.47% |
| AA240531C00045000 | 2024-04-29 12:00PM EDT | 45.00 | 0.30 | 0.00 | 0.12 | 0.00 | - | 2 | 15 | 55.08% |
| AA240531C00050000 | 2024-04-26 2:11PM EDT | 50.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 58.59% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240531P00027000 | 2024-04-22 10:45AM EDT | 27.00 | 0.11 | 0.04 | 0.14 | 0.00 | - | 1 | 12 | 50.00% |
| AA240531P00028000 | 2024-04-23 12:53PM EDT | 28.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | - | 1 | 49.61% |
| AA240531P00029000 | 2024-04-18 2:28PM EDT | 29.00 | 0.33 | 0.20 | 0.24 | 0.00 | - | - | 1 | 47.85% |
| AA240531P00030000 | 2024-04-30 11:10AM EDT | 30.00 | 0.24 | 0.33 | 0.39 | 0.00 | - | 2 | 16 | 47.71% |
| AA240531P00031000 | 2024-05-01 1:54PM EDT | 31.00 | 0.70 | 0.50 | 0.64 | +0.24 | +52.17% | 2 | 27 | 48.83% |
| AA240531P00032000 | 2024-04-30 2:26PM EDT | 32.00 | 0.62 | 0.74 | 0.84 | 0.00 | - | 137 | 164 | 46.00% |
| AA240531P00033000 | 2024-05-01 3:02PM EDT | 33.00 | 1.00 | 1.08 | 1.17 | +0.05 | +5.26% | 3 | 31 | 45.07% |
| AA240531P00034000 | 2024-05-01 1:15PM EDT | 34.00 | 1.90 | 1.48 | 1.59 | +0.76 | +66.67% | 6 | 17 | 44.34% |
| AA240531P00035000 | 2024-05-01 12:26PM EDT | 35.00 | 2.35 | 2.00 | 2.06 | +0.64 | +37.43% | 24 | 47 | 42.58% |
| AA240531P00036000 | 2024-04-30 3:02PM EDT | 36.00 | 2.27 | 2.59 | 2.88 | 0.00 | - | 1 | 36 | 47.61% |
| AA240531P00037000 | 2024-04-30 10:37AM EDT | 37.00 | 2.74 | 3.25 | 3.35 | 0.00 | - | 1 | 3 | 41.21% |
| AA240531P00038000 | 2024-05-01 12:43PM EDT | 38.00 | 4.59 | 4.00 | 4.15 | +1.54 | +50.49% | 4 | 1 | 41.75% |
| AA240531P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 5.00 | 5.05 | 5.85 | 0.00 | - | 6 | 6 | 40.33% |
© 2024 Yahoo. Tutti i diritti riservati.