Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.167,41 +3,18 (+0,00%) CMC Crypto 200
1.510,26 +21,71 (+1,46%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240607C00026000 | 2024-05-06 1:54PM EDT | 26.00 | 11.24 | 16.70 | 20.00 | 0.00 | - | 16 | 0 | 149.02% |
| AA240607C00030000 | 2024-04-26 9:42AM EDT | 30.00 | 7.32 | 13.55 | 16.05 | 0.00 | - | 17 | 17 | 148.34% |
| AA240607C00031000 | 2024-05-15 11:01AM EDT | 31.00 | 7.67 | 12.40 | 15.05 | 0.00 | - | 1 | 4 | 134.08% |
| AA240607C00032000 | 2024-05-03 11:33AM EDT | 32.00 | 4.90 | 11.70 | 14.05 | 0.00 | - | 6 | 6 | 133.40% |
| AA240607C00033000 | 2024-05-21 9:30AM EDT | 33.00 | 10.20 | 10.90 | 13.20 | +6.24 | +157.58% | 2 | 4 | 132.72% |
| AA240607C00034000 | 2024-05-14 2:06PM EDT | 34.00 | 6.05 | 9.95 | 12.00 | 0.00 | - | 1 | 14 | 119.43% |
| AA240607C00035000 | 2024-05-20 10:31AM EDT | 35.00 | 6.53 | 7.50 | 11.10 | 0.00 | - | 4 | 15 | 72.07% |
| AA240607C00036000 | 2024-05-21 12:56PM EDT | 36.00 | 8.41 | 6.70 | 10.00 | +3.15 | +59.89% | 9 | 34 | 68.75% |
| AA240607C00037000 | 2024-05-20 1:24PM EDT | 37.00 | 5.67 | 6.20 | 9.10 | 0.00 | - | 1 | 21 | 77.64% |
| AA240607C00038000 | 2024-05-20 2:55PM EDT | 38.00 | 4.85 | 4.80 | 7.20 | 0.00 | - | 15 | 96 | 91.02% |
| AA240607C00039000 | 2024-05-21 10:05AM EDT | 39.00 | 5.15 | 4.50 | 5.90 | +1.15 | +28.75% | 9 | 59 | 70.80% |
| AA240607C00040000 | 2024-05-21 2:51PM EDT | 40.00 | 4.40 | 4.35 | 4.80 | +0.88 | +25.00% | 22 | 190 | 58.30% |
| AA240607C00041000 | 2024-05-21 3:30PM EDT | 41.00 | 3.70 | 3.60 | 3.95 | +1.03 | +38.58% | 85 | 153 | 54.30% |
| AA240607C00042000 | 2024-05-21 1:51PM EDT | 42.00 | 3.01 | 2.82 | 3.15 | +0.85 | +39.35% | 44 | 134 | 50.59% |
| AA240607C00043000 | 2024-05-21 1:49PM EDT | 43.00 | 2.28 | 2.28 | 4.45 | +0.62 | +37.35% | 11 | 30 | 72.31% |
| AA240607C00044000 | 2024-05-21 1:49PM EDT | 44.00 | 1.88 | 1.75 | 1.90 | +0.76 | +67.86% | 8 | 42 | 47.56% |
| AA240607C00045000 | 2024-05-21 1:23PM EDT | 45.00 | 1.52 | 1.19 | 1.42 | +0.72 | +90.00% | 11 | 13 | 46.63% |
| AA240607C00046000 | 2024-05-21 11:26AM EDT | 46.00 | 1.32 | 0.96 | 1.09 | +0.74 | +127.59% | 38 | 46 | 47.46% |
| AA240607C00048000 | 2024-05-17 10:49AM EDT | 48.00 | 0.64 | 0.50 | 0.75 | +0.43 | +204.76% | 1 | 3 | 53.17% |
| AA240607C00050000 | 2024-05-21 12:44PM EDT | 50.00 | 0.32 | 0.24 | 1.35 | +0.13 | +68.42% | 5 | 30 | 67.77% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240607P00028000 | 2024-05-13 10:55AM EDT | 28.00 | 0.03 | 0.00 | 1.65 | 0.00 | - | 1 | 7 | 176.17% |
| AA240607P00029000 | 2024-05-20 12:06PM EDT | 29.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 40 | 20 | 108.20% |
| AA240607P00030000 | 2024-05-13 12:54PM EDT | 30.00 | 0.05 | 0.01 | 0.65 | 0.00 | - | 2 | 5 | 120.90% |
| AA240607P00031000 | 2024-05-20 3:29PM EDT | 31.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 11 | 104 | 112.11% |
| AA240607P00032000 | 2024-05-21 12:33PM EDT | 32.00 | 0.04 | 0.00 | 0.54 | +0.01 | +33.33% | 8 | 36 | 99.41% |
| AA240607P00033000 | 2024-05-21 11:45AM EDT | 33.00 | 0.06 | 0.00 | 0.11 | -0.01 | -14.29% | 1 | 136 | 66.80% |
| AA240607P00034000 | 2024-05-17 2:08PM EDT | 34.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 23 | 58 | 91.60% |
| AA240607P00035000 | 2024-05-21 10:27AM EDT | 35.00 | 0.03 | 0.02 | 0.18 | -0.07 | -70.00% | 10 | 33 | 61.52% |
| AA240607P00036000 | 2024-05-21 1:58PM EDT | 36.00 | 0.06 | 0.03 | 0.28 | -0.07 | -53.85% | 10 | 47 | 60.55% |
| AA240607P00037000 | 2024-05-21 12:47PM EDT | 37.00 | 0.09 | 0.05 | 1.10 | -0.24 | -72.73% | 12 | 37 | 78.32% |
| AA240607P00038000 | 2024-05-21 3:25PM EDT | 38.00 | 0.15 | 0.11 | 0.17 | -0.18 | -54.55% | 19 | 15 | 48.63% |
| AA240607P00039000 | 2024-05-21 10:53AM EDT | 39.00 | 0.24 | 0.19 | 0.25 | -0.17 | -41.46% | 2 | 32 | 46.68% |
| AA240607P00040000 | 2024-05-20 3:33PM EDT | 40.00 | 0.59 | 0.13 | 0.59 | 0.00 | - | 12 | 58 | 53.91% |
| AA240607P00041000 | 2024-05-21 1:42PM EDT | 41.00 | 0.54 | 0.51 | 1.44 | -0.33 | -37.93% | 15 | 24 | 57.91% |
| AA240607P00042000 | 2024-05-21 10:07AM EDT | 42.00 | 0.83 | 0.76 | 0.87 | -0.51 | -38.06% | 11 | 8 | 45.02% |
| AA240607P00043000 | 2024-05-21 12:49PM EDT | 43.00 | 1.15 | 1.02 | 1.25 | -0.71 | -38.17% | 5 | 31 | 45.17% |
| AA240607P00044000 | 2024-05-21 11:58AM EDT | 44.00 | 1.89 | 1.54 | 1.70 | -0.54 | -22.22% | 40 | 28 | 44.73% |
| AA240607P00045000 | 2024-05-21 10:14AM EDT | 45.00 | 2.00 | 0.84 | 2.29 | -3.89 | -66.04% | 4 | 10 | 45.61% |
© 2024 Yahoo. Tutti i diritti riservati.