Italia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,31-1,97 (-4,16%)
Al 03:40PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA250117C000175002022-09-30 12:10PM EST17.5020.6924.8025.400.00-19160.00%
AA250117C000200002022-12-08 11:55AM EST20.0030.9328.6529.400.00-27572.85%
AA250117C000225002022-10-24 9:22AM EST22.5022.200.000.000.00-18250.00%
AA250117C000250002022-11-18 2:22PM EST25.0027.6025.6026.250.00-103670.53%
AA250117C000300002022-12-08 12:39PM EST30.0024.5022.6023.350.00-24967.66%
AA250117C000350002022-12-05 9:31AM EST35.0025.0020.1520.750.00-21866.00%
AA250117C000400002022-11-29 12:47PM EST40.0020.2017.9018.450.00-15864.50%
AA250117C000450002022-12-09 1:59PM EST45.0016.1016.0016.60-2.45-13.21%16263.86%
AA250117C000500002022-12-09 2:53PM EST50.0014.2514.1014.60-1.69-10.60%514462.11%
AA250117C000550002022-12-09 2:03PM EST55.0012.6012.7513.15-1.40-10.00%13861.91%
AA250117C000600002022-12-06 10:36AM EST60.0011.0010.7511.55-1.73-13.59%33559.56%
AA250117C000650002022-11-14 2:47PM EST65.0012.509.8010.300.00-25759.39%
AA250117C000700002022-12-05 2:51PM EST70.009.458.609.150.00-13958.45%
AA250117C000750002022-12-09 11:11AM EST75.007.877.458.20-2.08-20.90%214057.57%
AA250117C000800002022-12-09 11:11AM EST80.007.006.657.40-1.15-14.11%221557.27%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA250117P000175002022-12-09 1:09PM EST17.501.711.611.78+0.11+6.88%34161.01%
AA250117P000200002022-12-08 2:46PM EST20.002.172.202.400.00-812959.84%
AA250117P000225002022-12-08 2:49PM EST22.502.792.873.050.00-43858.45%
AA250117P000250002022-12-09 11:59AM EST25.003.703.603.80+0.10+2.78%120957.15%
AA250117P000300002022-12-08 2:00PM EST30.005.255.305.550.00-478854.82%
AA250117P000350002022-12-06 11:32AM EST35.007.007.357.600.00-21,11852.81%
AA250117P000400002022-12-09 2:06PM EST40.009.909.6510.00+0.35+3.66%123,18950.95%
AA250117P000450002022-12-09 2:22PM EST45.0012.5012.3012.60+0.55+4.60%22349.81%
AA250117P000500002022-12-09 2:28PM EST50.0015.4015.1515.55+0.30+1.99%3948.35%
AA250117P000550002022-12-09 11:50AM EST55.0018.6018.2518.70+0.55+3.05%134346.79%
AA250117P000600002022-12-09 12:01PM EST60.0021.9021.5522.00+0.65+3.06%54144.99%
AA250117P000650002022-12-07 2:21PM EST65.0025.0025.2025.600.00-81443.56%
AA250117P000700002022-11-14 10:30AM EST70.0028.2028.9529.650.00-1143.20%
AA250117P000750002022-11-03 9:20AM EST75.0039.2529.8530.600.00-1726.05%
AA250117P000800002022-09-27 8:48AM EST80.0045.2538.0041.650.00-2557.10%