Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.402,58 +432,22 (+0,73%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018C00015000 | 2024-03-22 1:21PM EDT | 15.00 | 16.55 | 18.85 | 22.45 | 0.00 | - | 1 | 2 | 94.53% |
| AA241018C00017500 | 2024-03-14 9:30AM EDT | 17.50 | 13.74 | 18.10 | 20.10 | 0.00 | - | 1 | 0 | 85.55% |
| AA241018C00020000 | 2024-04-26 10:47AM EDT | 20.00 | 17.07 | 16.00 | 17.60 | +0.94 | +5.83% | 1 | 4 | 72.66% |
| AA241018C00022500 | 2024-04-04 1:07PM EDT | 22.50 | 16.02 | 14.10 | 16.30 | 0.00 | - | 1 | 15 | 63.77% |
| AA241018C00025000 | 2024-04-23 10:53AM EDT | 25.00 | 12.17 | 12.00 | 13.25 | 0.00 | - | 40 | 160 | 51.51% |
| AA241018C00030000 | 2024-04-26 1:09PM EDT | 30.00 | 9.00 | 9.20 | 9.35 | +0.90 | +11.11% | 193 | 208 | 56.08% |
| AA241018C00035000 | 2024-04-25 1:57PM EDT | 35.00 | 6.00 | 6.10 | 6.25 | +0.50 | +9.09% | 5 | 2,008 | 52.62% |
| AA241018C00040000 | 2024-04-26 12:14PM EDT | 40.00 | 3.95 | 3.90 | 4.00 | +0.55 | +16.18% | 38 | 1,286 | 50.96% |
| AA241018C00045000 | 2024-04-26 3:42PM EDT | 45.00 | 2.43 | 2.42 | 2.50 | +0.20 | +8.97% | 1,525 | 664 | 50.15% |
| AA241018C00050000 | 2024-04-26 10:35AM EDT | 50.00 | 1.53 | 1.47 | 1.54 | +0.13 | +9.29% | 2 | 113 | 50.17% |
| AA241018C00055000 | 2024-04-26 3:42PM EDT | 55.00 | 0.87 | 0.88 | 0.95 | -0.28 | -24.35% | 1,495 | 83 | 50.15% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018P00015000 | 2024-04-23 2:35PM EDT | 15.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 100 | 67.97% |
| AA241018P00017500 | 2024-03-28 1:14PM EDT | 17.50 | 0.26 | 0.09 | 0.30 | 0.00 | - | 70 | 121 | 63.18% |
| AA241018P00020000 | 2024-04-12 10:57AM EDT | 20.00 | 0.40 | 0.13 | 0.48 | 0.00 | - | 1 | 115 | 58.50% |
| AA241018P00022500 | 2024-04-18 10:06AM EDT | 22.50 | 0.67 | 0.40 | 0.45 | 0.00 | - | 1 | 396 | 52.98% |
| AA241018P00025000 | 2024-04-25 9:56AM EDT | 25.00 | 0.95 | 0.70 | 0.75 | 0.00 | - | 1 | 179 | 51.12% |
| AA241018P00030000 | 2024-04-26 1:05PM EDT | 30.00 | 1.86 | 1.77 | 1.83 | -0.34 | -15.45% | 4 | 289 | 48.71% |
| AA241018P00035000 | 2024-04-26 9:39AM EDT | 35.00 | 3.55 | 3.55 | 3.65 | -0.45 | -11.25% | 11 | 534 | 45.95% |
| AA241018P00040000 | 2024-04-26 9:59AM EDT | 40.00 | 6.25 | 6.25 | 6.35 | -0.45 | -6.72% | 8 | 803 | 43.87% |
| AA241018P00045000 | 2024-04-25 9:52AM EDT | 45.00 | 11.05 | 9.45 | 9.90 | 0.00 | - | 1 | 39 | 42.73% |
| AA241018P00050000 | 2024-04-26 11:17AM EDT | 50.00 | 14.30 | 13.30 | 14.40 | -0.15 | -1.04% | 1 | 27 | 46.83% |
© 2024 Yahoo. Tutti i diritti riservati.