Italia Markets open in 8 hrs 11 mins
Dow Jones
33.433,35 -74,15 (-0,22%) Nasdaq
13.307,77 +88,45 (+0,67%) Nikkei 225
31.759,88 -97,72 (-0,31%) EUR/USD
1,0483 -0,0092 (-0,8701%) BTC-EUR
26.263,12 -396,63 (-1,49%) CMC Crypto 200
593,63 -9,91 (-1,64%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00017500 | 2023-08-30 11:08AM EDT | 17.50 | 12.90 | 12.65 | 12.85 | 0.00 | - | - | 5 | 68.99% |
| AA240621C00020000 | 2023-09-28 3:41PM EDT | 20.00 | 9.95 | 10.55 | 10.75 | 0.00 | - | 53 | 90 | 62.28% |
| AA240621C00022500 | 2023-09-26 2:04PM EDT | 22.50 | 6.55 | 8.80 | 8.95 | 0.00 | - | 1 | 141 | 59.35% |
| AA240621C00025000 | 2023-10-02 10:38AM EDT | 25.00 | 7.05 | 7.25 | 7.40 | -0.51 | -6.75% | 36 | 98 | 57.37% |
| AA240621C00030000 | 2023-10-02 9:49AM EDT | 30.00 | 4.60 | 4.75 | 4.90 | -0.35 | -7.07% | 12 | 0 | 54.43% |
| AA240621C00035000 | 2023-09-29 3:53PM EDT | 35.00 | 3.17 | 3.00 | 3.10 | -0.02 | -0.63% | 1 | 0 | 52.28% |
| AA240621C00040000 | 2023-10-02 11:45AM EDT | 40.00 | 1.80 | 1.87 | 1.94 | -0.25 | -12.20% | 2 | 1,843 | 51.15% |
| AA240621C00045000 | 2023-09-29 11:09AM EDT | 45.00 | 1.25 | 1.14 | 1.21 | 0.00 | - | 8 | 0 | 50.34% |
| AA240621C00050000 | 2023-09-28 10:13AM EDT | 50.00 | 0.55 | 0.69 | 0.75 | 0.00 | - | 5 | 0 | 50.29% |
| AA240621C00055000 | 2023-09-26 2:52PM EDT | 55.00 | 0.25 | 0.41 | 0.46 | 0.00 | - | 200 | 0 | 49.81% |
| AA240621C00060000 | 2023-09-20 12:23PM EDT | 60.00 | 0.24 | 0.24 | 0.29 | 0.00 | - | 1 | 213 | 49.66% |
| AA240621C00065000 | 2023-09-20 11:35AM EDT | 65.00 | 0.14 | 0.07 | 0.35 | 0.00 | - | 10 | 0 | 50.68% |
| AA240621C00070000 | 2023-09-28 12:07PM EDT | 70.00 | 0.10 | 0.08 | 0.28 | 0.00 | - | 20 | 0 | 52.83% |
| AA240621C00075000 | 2023-09-07 10:39AM EDT | 75.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 200 | 0 | 52.64% |
| AA240621C00080000 | 2023-09-13 12:40PM EDT | 80.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 8 | 0 | 54.39% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00015000 | 2023-09-25 2:26PM EDT | 15.00 | 0.50 | 0.41 | 0.45 | 0.00 | - | 2 | 0 | 57.91% |
| AA240621P00017500 | 2023-09-29 2:42PM EDT | 17.50 | 0.73 | 0.74 | 0.79 | 0.00 | - | 4 | 0 | 55.27% |
| AA240621P00020000 | 2023-09-28 3:37PM EDT | 20.00 | 1.36 | 1.20 | 1.27 | 0.00 | - | 156 | 446 | 52.66% |
| AA240621P00022500 | 2023-09-28 11:23AM EDT | 22.50 | 2.15 | 1.86 | 1.92 | 0.00 | - | 6 | 0 | 50.51% |
| AA240621P00025000 | 2023-09-28 12:00PM EDT | 25.00 | 3.00 | 2.70 | 2.82 | 0.00 | - | 252 | 0 | 49.51% |
| AA240621P00030000 | 2023-09-29 12:38PM EDT | 30.00 | 4.70 | 5.00 | 5.15 | 0.00 | - | 175 | 0 | 45.85% |
| AA240621P00035000 | 2023-09-27 3:15PM EDT | 35.00 | 9.85 | 8.15 | 8.35 | 0.00 | - | 18 | 0 | 43.18% |
| AA240621P00040000 | 2023-09-27 3:40PM EDT | 40.00 | 14.21 | 12.00 | 12.20 | 0.00 | - | 10 | 0 | 40.23% |
| AA240621P00045000 | 2023-09-27 3:40PM EDT | 45.00 | 18.83 | 16.35 | 16.70 | 0.00 | - | 10 | 0 | 39.99% |
| AA240621P00050000 | 2023-09-11 12:03PM EDT | 50.00 | 21.52 | 21.05 | 21.30 | 0.00 | - | 2 | 0 | 35.06% |
| AA240621P00055000 | 2023-06-21 9:32AM EDT | 55.00 | 21.65 | 22.00 | 22.35 | 0.00 | - | 5 | 143 | 0.00% |
| AA240621P00060000 | 2023-05-09 2:55PM EDT | 60.00 | 24.20 | 24.35 | 25.05 | 0.00 | - | 1 | 3 | 0.00% |
| AA240621P00065000 | 2023-04-28 12:08PM EDT | 65.00 | 28.58 | 31.00 | 31.65 | 0.00 | - | 1 | 0 | 0.00% |
| AA240621P00070000 | 2023-04-11 12:39PM EDT | 70.00 | 30.05 | 34.55 | 35.15 | 0.00 | - | - | 6 | 0.00% |
| AA240621P00080000 | 2023-04-04 9:33AM EDT | 80.00 | 39.00 | 45.20 | 45.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
