Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117C00017500 | 2023-03-21 9:51AM EDT | 17.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA250117C00020000 | 2023-03-15 2:28PM EDT | 20.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA250117C00022500 | 2023-03-21 2:23PM EDT | 22.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA250117C00025000 | 2023-03-06 1:46PM EDT | 25.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA250117C00030000 | 2023-03-28 1:43PM EDT | 30.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA250117C00035000 | 2023-03-17 3:01PM EDT | 35.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA250117C00040000 | 2023-03-30 11:00AM EDT | 40.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AA250117C00045000 | 2023-03-21 11:17AM EDT | 45.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| AA250117C00050000 | 2023-03-30 9:46AM EDT | 50.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AA250117C00055000 | 2023-03-28 12:03PM EDT | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AA250117C00060000 | 2023-03-28 9:57AM EDT | 60.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AA250117C00065000 | 2023-03-27 12:13PM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AA250117C00070000 | 2023-03-24 9:55AM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AA250117C00075000 | 2023-03-30 1:25PM EDT | 75.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA250117C00080000 | 2023-03-30 1:27PM EDT | 80.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117P00017500 | 2023-03-29 2:38PM EDT | 17.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AA250117P00020000 | 2023-03-29 2:38PM EDT | 20.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AA250117P00022500 | 2023-03-30 10:34AM EDT | 22.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA250117P00025000 | 2023-03-28 2:38PM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AA250117P00030000 | 2023-03-21 1:56PM EDT | 30.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AA250117P00035000 | 2023-03-30 12:37PM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AA250117P00040000 | 2023-03-30 10:23AM EDT | 40.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AA250117P00045000 | 2023-03-30 11:33AM EDT | 45.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AA250117P00050000 | 2023-03-17 11:14AM EDT | 50.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA250117P00055000 | 2023-03-17 11:14AM EDT | 55.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA250117P00060000 | 2023-03-23 3:00PM EDT | 60.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA250117P00065000 | 2023-03-28 12:45PM EDT | 65.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA250117P00070000 | 2023-03-29 1:04PM EDT | 70.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA250117P00075000 | 2023-03-17 1:49PM EDT | 75.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA250117P00080000 | 2023-03-16 9:32AM EDT | 80.00 | 41.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
