Italia Markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,06+0,59 (+1,66%)
In data: 11:43AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA241018C000150002024-03-22 1:21PM EDT15.0016.5521.3022.200.00-1295.46%
AA241018C000175002024-03-14 9:30AM EDT17.5013.7418.1020.100.00-1075.78%
AA241018C000200002024-04-02 3:10PM EDT20.0016.1316.6517.350.00-1475.10%
AA241018C000225002024-04-04 1:07PM EDT22.5016.0214.0515.500.00-11569.02%
AA241018C000250002024-04-18 3:39PM EDT25.0012.0011.6013.750.00-316064.48%
AA241018C000300002024-04-19 10:58AM EDT30.009.058.809.00+1.15+14.56%112657.72%
AA241018C000350002024-04-18 3:16PM EDT35.005.535.956.100.00-242,00754.93%
AA241018C000400002024-04-19 11:06AM EDT40.004.003.853.95+0.20+5.26%11,27752.98%
AA241018C000450002024-04-19 10:45AM EDT45.002.552.342.50+0.40+18.60%32240551.44%
AA241018C000500002024-04-18 9:35AM EDT50.001.451.501.58+0.15+11.54%26151.37%
AA241018C000550002024-04-17 11:20AM EDT55.001.150.910.960.00-58350.76%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA241018P000150002024-03-20 11:46AM EDT15.000.230.080.280.00-2010070.51%
AA241018P000175002024-03-28 1:14PM EDT17.500.260.090.250.00-7012158.69%
AA241018P000200002024-04-12 10:57AM EDT20.000.400.270.460.00-111557.86%
AA241018P000225002024-04-18 10:06AM EDT22.500.670.530.590.00-139653.91%
AA241018P000250002024-04-18 12:08PM EDT25.001.030.900.950.00-216252.10%
AA241018P000300002024-04-19 10:07AM EDT30.002.201.982.24-0.14-5.98%213250.32%
AA241018P000350002024-04-18 3:19PM EDT35.004.504.104.200.00-132947.17%
AA241018P000400002024-04-16 11:10AM EDT40.007.506.907.050.00-1075945.17%
AA241018P000450002024-04-15 9:50AM EDT45.009.9510.4510.600.00-12642.99%
AA241018P000500002024-04-18 1:02PM EDT50.0015.1514.5514.800.00-102541.99%