Italia markets closed
Dow Jones
39.142,32 +30,16 (+0,08%) Nasdaq
17.759,16 +41,50 (+0,23%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.169,66 -827,21 (-1,43%) CMC Crypto 200
1.266,42 -17,36 (-1,35%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:36PM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240712C00034000 | 2024-06-04 1:06PM EDT | 34.00 | 7.82 | 5.35 | 5.50 | 0.00 | - | 6 | 6 | 59.77% |
| AA240712C00035000 | 2024-06-26 10:15AM EDT | 35.00 | 4.70 | 4.45 | 4.55 | +1.50 | +46.87% | 2 | 1 | 54.69% |
| AA240712C00036000 | 2024-06-20 9:44AM EDT | 36.00 | 3.23 | 3.55 | 3.70 | 0.00 | - | 2 | 2 | 50.68% |
| AA240712C00037000 | 2024-06-26 10:03AM EDT | 37.00 | 3.19 | 2.81 | 2.89 | -1.16 | -26.67% | 1 | 110 | 50.00% |
| AA240712C00038000 | 2024-06-25 2:13PM EDT | 38.00 | 2.57 | 2.09 | 2.23 | -1.18 | -31.47% | 1 | 12 | 49.07% |
| AA240712C00039000 | 2024-06-24 3:55PM EDT | 39.00 | 2.70 | 1.50 | 1.59 | 0.00 | - | 7 | 124 | 45.95% |
| AA240712C00040000 | 2024-06-26 1:23PM EDT | 40.00 | 1.00 | 1.03 | 1.12 | -0.98 | -49.49% | 5 | 42 | 45.02% |
| AA240712C00041000 | 2024-06-26 10:54AM EDT | 41.00 | 1.87 | 0.69 | 0.76 | +0.15 | +8.72% | 1 | 35 | 44.39% |
| AA240712C00042000 | 2024-06-26 9:39AM EDT | 42.00 | 0.61 | 0.45 | 0.50 | -0.51 | -45.54% | 1 | 204 | 44.04% |
| AA240712C00043000 | 2024-06-24 3:45PM EDT | 43.00 | 0.85 | 0.28 | 0.34 | 0.00 | - | 4 | 121 | 44.82% |
| AA240712C00044000 | 2024-06-24 12:08PM EDT | 44.00 | 0.63 | 0.17 | 0.22 | 0.00 | - | 3 | 204 | 45.12% |
| AA240712C00045000 | 2024-06-26 11:14AM EDT | 45.00 | 0.13 | 0.10 | 0.15 | -0.22 | -62.86% | 5 | 29 | 46.29% |
| AA240712C00046000 | 2024-06-25 12:28PM EDT | 46.00 | 0.14 | 0.07 | 0.11 | -0.16 | -53.33% | 15 | 105 | 48.05% |
| AA240712C00047000 | 2024-06-24 10:52AM EDT | 47.00 | 0.23 | 0.03 | 1.23 | 0.00 | - | 1 | 354 | 84.18% |
| AA240712C00048000 | 2024-06-24 2:01PM EDT | 48.00 | 0.03 | 0.03 | 0.75 | -0.10 | -76.92% | 3 | 27 | 77.93% |
| AA240712C00049000 | 2024-06-21 2:45PM EDT | 49.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 8 | 56 | 82.62% |
| AA240712C00050000 | 2024-06-04 9:38AM EDT | 50.00 | 0.60 | 0.02 | 0.15 | 0.00 | - | 1 | 0 | 63.28% |
| AA240712C00051000 | 2024-06-17 9:32AM EDT | 51.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 92.68% |
| AA240712C00052000 | 2024-06-24 11:47AM EDT | 52.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 4 | 66.21% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240712P00030000 | 2024-06-10 1:44PM EDT | 30.00 | 0.19 | 0.01 | 0.35 | 0.00 | - | - | 1 | 82.03% |
| AA240712P00031000 | 2024-06-21 3:11PM EDT | 31.00 | 0.05 | 0.01 | 2.16 | 0.00 | - | 1 | 9 | 128.61% |
| AA240712P00032000 | 2024-06-24 12:11PM EDT | 32.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 1 | 23 | 80.86% |
| AA240712P00033000 | 2024-06-24 10:21AM EDT | 33.00 | 0.09 | 0.03 | 0.75 | 0.00 | - | 14 | 26 | 71.97% |
| AA240712P00034000 | 2024-06-24 11:00AM EDT | 34.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 1 | 15 | 46.68% |
| AA240712P00035000 | 2024-06-26 10:37AM EDT | 35.00 | 0.19 | 0.18 | 0.22 | +0.08 | +72.73% | 1 | 42 | 44.53% |
| AA240712P00036000 | 2024-06-26 11:14AM EDT | 36.00 | 0.36 | 0.30 | 0.34 | +0.16 | +80.00% | 6 | 98 | 42.19% |
| AA240712P00037000 | 2024-06-25 11:41AM EDT | 37.00 | 0.60 | 0.50 | 0.54 | +0.31 | +106.90% | 1 | 167 | 40.72% |
| AA240712P00038000 | 2024-06-26 12:57PM EDT | 38.00 | 0.87 | 0.79 | 0.84 | +0.41 | +89.13% | 6 | 16 | 39.60% |
| AA240712P00039000 | 2024-06-26 12:02PM EDT | 39.00 | 1.20 | 1.19 | 1.25 | +0.54 | +81.82% | 2,008 | 33 | 38.53% |
| AA240712P00040000 | 2024-06-25 1:13PM EDT | 40.00 | 1.53 | 1.72 | 1.84 | +0.52 | +51.49% | 1 | 28 | 39.26% |
| AA240712P00041000 | 2024-06-25 11:04AM EDT | 41.00 | 2.08 | 2.29 | 2.46 | -0.37 | -15.10% | 6 | 11 | 37.31% |
| AA240712P00042000 | 2024-06-25 11:49AM EDT | 42.00 | 2.63 | 3.10 | 3.25 | +0.63 | +31.50% | 2 | 15 | 37.60% |
| AA240712P00044000 | 2024-06-20 2:20PM EDT | 44.00 | 5.51 | 4.80 | 4.95 | 0.00 | - | - | 2 | 30.66% |
| AA240712P00045000 | 2024-06-14 2:36PM EDT | 45.00 | 7.27 | 5.75 | 5.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.