Italia markets closed
Dow Jones
39.143,56 +31,40 (+0,08%) Nasdaq
17.755,95 +38,29 (+0,22%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.158,35 -822,23 (-1,42%) CMC Crypto 200
1.265,48 -18,30 (-1,43%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:38PM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240726C00035000 | 2024-06-17 9:32AM EDT | 35.00 | 3.68 | 5.00 | 5.15 | 0.00 | - | 1 | 4 | 57.72% |
| AA240726C00036000 | 2024-06-21 2:24PM EDT | 36.00 | 4.70 | 4.25 | 4.40 | 0.00 | - | 3 | 3 | 56.15% |
| AA240726C00037000 | 2024-06-24 12:06PM EDT | 37.00 | 5.23 | 3.55 | 3.70 | 0.00 | - | 2 | 17 | 54.54% |
| AA240726C00038000 | 2024-06-21 12:50PM EDT | 38.00 | 3.30 | 2.96 | 3.05 | 0.00 | - | 5 | 10 | 53.52% |
| AA240726C00039000 | 2024-06-26 10:53AM EDT | 39.00 | 2.32 | 2.41 | 2.50 | -1.38 | -37.30% | 2 | 119 | 52.64% |
| AA240726C00040000 | 2024-06-26 1:20PM EDT | 40.00 | 1.91 | 1.94 | 2.03 | -0.96 | -33.45% | 4 | 31 | 52.10% |
| AA240726C00041000 | 2024-06-25 2:54PM EDT | 41.00 | 1.91 | 1.55 | 1.81 | -0.39 | -16.96% | 2 | 23 | 53.83% |
| AA240726C00042000 | 2024-06-26 12:18PM EDT | 42.00 | 1.23 | 1.22 | 1.33 | -0.97 | -44.09% | 3 | 128 | 51.95% |
| AA240726C00043000 | 2024-06-24 3:49PM EDT | 43.00 | 1.67 | 0.96 | 1.03 | 0.00 | - | 17 | 23 | 51.61% |
| AA240726C00044000 | 2024-06-26 10:41AM EDT | 44.00 | 0.82 | 0.73 | 0.81 | -0.31 | -27.43% | 15 | 33 | 51.47% |
| AA240726C00045000 | 2024-06-26 12:15PM EDT | 45.00 | 0.61 | 0.56 | 0.64 | -0.48 | -44.04% | 1 | 257 | 51.61% |
| AA240726C00046000 | 2024-06-25 12:32PM EDT | 46.00 | 0.60 | 0.42 | 0.50 | +0.11 | +22.45% | 4 | 16 | 51.66% |
| AA240726C00047000 | 2024-06-25 11:46AM EDT | 47.00 | 0.53 | 0.31 | 0.39 | -0.20 | -27.40% | 1 | 8 | 51.71% |
| AA240726C00048000 | 2024-06-26 12:50PM EDT | 48.00 | 0.27 | 0.24 | 0.31 | -0.39 | -59.09% | 1 | 56 | 52.25% |
| AA240726C00052000 | 2024-06-21 3:28PM EDT | 52.00 | 0.34 | 0.02 | 0.28 | 0.00 | - | 10 | 10 | 58.40% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240726P00025000 | 2024-06-14 9:30AM EDT | 25.00 | 0.28 | 0.01 | 2.16 | 0.00 | - | - | 1 | 150.68% |
| AA240726P00028000 | 2024-06-21 2:48PM EDT | 28.00 | 0.52 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 87.99% |
| AA240726P00030000 | 2024-06-26 11:00AM EDT | 30.00 | 0.11 | 0.11 | 0.74 | -0.19 | -63.33% | 1 | 7 | 76.07% |
| AA240726P00031000 | 2024-06-25 2:38PM EDT | 31.00 | 0.14 | 0.16 | 0.22 | +0.08 | +133.33% | 8 | 212 | 55.66% |
| AA240726P00032000 | 2024-06-25 2:38PM EDT | 32.00 | 0.22 | 0.23 | 0.28 | +0.08 | +57.14% | 8 | 8 | 53.42% |
| AA240726P00033000 | 2024-06-25 11:46AM EDT | 33.00 | 0.31 | 0.33 | 0.37 | -0.34 | -52.31% | 1 | 4 | 51.76% |
| AA240726P00034000 | 2024-06-26 11:42AM EDT | 34.00 | 1.26 | 0.47 | 0.51 | +0.73 | +137.74% | 1 | 7 | 50.64% |
| AA240726P00035000 | 2024-06-26 12:28PM EDT | 35.00 | 0.62 | 0.65 | 0.70 | +0.10 | +19.23% | 1 | 19 | 50.39% |
| AA240726P00036000 | 2024-06-24 11:05AM EDT | 36.00 | 0.51 | 0.89 | 0.95 | 0.00 | - | 1 | 40 | 49.61% |
| AA240726P00037000 | 2024-06-26 1:29PM EDT | 37.00 | 1.25 | 1.18 | 1.25 | +0.46 | +58.23% | 20 | 159 | 48.63% |
| AA240726P00038000 | 2024-06-25 9:32AM EDT | 38.00 | 1.50 | 1.57 | 1.62 | +0.44 | +41.51% | 1 | 7 | 47.71% |
| AA240726P00039000 | 2024-06-24 11:08AM EDT | 39.00 | 1.34 | 2.03 | 2.09 | 0.00 | - | 120 | 124 | 47.46% |
| AA240726P00040000 | 2024-06-25 1:15PM EDT | 40.00 | 2.35 | 1.87 | 2.62 | +0.51 | +27.72% | 2 | 29 | 46.92% |
| AA240726P00041000 | 2024-06-25 10:33AM EDT | 41.00 | 2.97 | 3.15 | 3.25 | -0.33 | -10.00% | 1 | 6 | 47.05% |
| AA240726P00042000 | 2024-06-26 12:30PM EDT | 42.00 | 3.87 | 3.80 | 3.95 | +1.11 | +40.22% | 3 | 3 | 47.27% |
| AA240726P00044000 | 2024-06-21 9:52AM EDT | 44.00 | 5.40 | 5.30 | 5.65 | 0.00 | - | 6 | 6 | 51.76% |
| AA240726P00045000 | 2024-06-20 10:45AM EDT | 45.00 | 6.74 | 5.20 | 6.35 | 0.00 | - | - | 2 | 47.71% |
© 2024 Yahoo. Tutti i diritti riservati.