Italia markets close in 11 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,21-0,87 (-2,41%)
In data: 11:19AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240621C000150002024-04-16 3:54PM EDT15.0021.2520.2522.400.00-122191.89%
AA240621C000175002024-04-09 2:55PM EDT17.5019.3715.9017.900.00-141103.91%
AA240621C000200002024-04-12 9:31AM EDT20.0018.0014.6015.400.00-516186.33%
AA240621C000225002024-04-15 3:02PM EDT22.5014.0411.9513.500.00-2192102.73%
AA240621C000250002024-04-19 1:02PM EDT25.0011.089.8511.000.00-131,59058.40%
AA240621C000300002024-04-25 9:55AM EDT30.005.905.956.15-0.98-14.24%16,86951.81%
AA240621C000350002024-04-25 10:48AM EDT35.002.882.802.89-0.50-14.79%236,09749.95%
AA240621C000400002024-04-25 10:55AM EDT40.001.101.091.11-0.28-20.29%187,81148.58%
AA240621C000450002024-04-25 10:15AM EDT45.000.410.390.44-0.07-14.58%23,96850.78%
AA240621C000500002024-04-25 9:54AM EDT50.000.130.140.18-0.04-23.53%24,69751.95%
AA240621C000550002024-04-17 11:55AM EDT55.000.200.010.250.00-642960.25%
AA240621C000600002024-04-17 11:35AM EDT60.000.020.000.190.00-223266.02%
AA240621C000650002024-04-23 11:52AM EDT65.000.090.000.050.00-631361.72%
AA240621C000700002024-04-04 1:27PM EDT70.000.090.000.160.00-164479.10%
AA240621C000750002024-04-11 11:32AM EDT75.000.030.000.050.00-17274.22%
AA240621C000800002024-04-24 9:30AM EDT80.000.020.000.020.00-157871.88%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240621P000125002024-04-22 9:30AM EDT12.500.020.000.130.00-110,412123.44%
AA240621P000150002024-04-03 2:38PM EDT15.000.020.000.040.00-41,33688.28%
AA240621P000175002024-04-24 3:08PM EDT17.500.010.000.140.00-23,34687.11%
AA240621P000200002024-04-22 2:52PM EDT20.000.050.030.160.00-210,28875.78%
AA240621P000225002024-04-24 3:28PM EDT22.500.050.010.090.00-1861,54755.47%
AA240621P000250002024-04-25 9:54AM EDT25.000.190.100.28+0.02+11.76%18,76256.84%
AA240621P000300002024-04-25 10:05AM EDT30.000.760.690.73+0.18+31.03%136,50148.88%
AA240621P000350002024-04-25 10:04AM EDT35.002.352.382.45+0.31+15.20%366,67145.80%
AA240621P000400002024-04-24 12:55PM EDT40.005.955.555.75+0.85+16.67%43,81545.41%
AA240621P000450002024-04-18 10:00AM EDT45.0010.749.9510.050.00-1013144.19%
AA240621P000500002024-04-08 1:06PM EDT50.0013.6414.6514.850.00-1143.75%
AA240621P000550002024-04-24 2:09PM EDT55.0018.8019.6521.500.00-1289.50%
AA240621P000600002023-05-09 2:55PM EDT60.0024.2024.3525.050.00-1378.61%
AA240621P000650002023-04-28 12:08PM EDT65.0028.5831.0031.650.00-10133.45%
AA240621P000700002023-04-11 12:39PM EDT70.0030.0534.5535.150.00--676.17%
AA240621P000800002023-04-04 9:33AM EDT80.0039.0045.2045.950.00-10135.64%