Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.329,80 +1.308,58 (+2,11%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116C00012500 | 2024-07-01 3:36PM EDT | 12.50 | 27.90 | 20.50 | 22.30 | 0.00 | - | 104 | 104 | 56.79% |
| AA260116C00015000 | 2024-07-23 10:39AM EDT | 15.00 | 20.20 | 19.35 | 19.80 | 0.00 | - | 4 | 44 | 61.23% |
| AA260116C00017500 | 2024-06-13 1:52PM EDT | 17.50 | 22.55 | 22.70 | 23.15 | 0.00 | - | 1 | 17 | 123.76% |
| AA260116C00020000 | 2024-07-22 9:40AM EDT | 20.00 | 16.80 | 15.40 | 16.50 | 0.00 | - | 1 | 209 | 59.38% |
| AA260116C00022500 | 2024-07-25 12:46PM EDT | 22.50 | 14.02 | 13.05 | 14.65 | 0.00 | - | 4 | 57 | 53.86% |
| AA260116C00025000 | 2024-07-26 1:52PM EDT | 25.00 | 12.29 | 11.65 | 12.80 | -0.11 | -0.89% | 4 | 292 | 52.34% |
| AA260116C00030000 | 2024-07-25 3:17PM EDT | 30.00 | 9.54 | 9.60 | 10.35 | 0.00 | - | 6 | 556 | 53.97% |
| AA260116C00035000 | 2024-07-26 1:52PM EDT | 35.00 | 7.35 | 7.35 | 8.00 | -0.20 | -2.65% | 4 | 794 | 51.70% |
| AA260116C00040000 | 2024-07-26 2:10PM EDT | 40.00 | 5.71 | 5.60 | 5.95 | +0.09 | +1.60% | 3 | 2,839 | 50.64% |
| AA260116C00045000 | 2024-07-25 10:37AM EDT | 45.00 | 4.10 | 4.25 | 4.45 | 0.00 | - | 12 | 549 | 48.85% |
| AA260116C00050000 | 2024-07-26 11:13AM EDT | 50.00 | 3.25 | 3.25 | 3.75 | 0.00 | - | 2 | 3,029 | 50.43% |
| AA260116C00055000 | 2024-07-26 1:48PM EDT | 55.00 | 2.55 | 2.50 | 2.73 | +0.02 | +0.79% | 3 | 101 | 48.46% |
| AA260116C00060000 | 2024-07-25 10:30AM EDT | 60.00 | 1.93 | 1.88 | 2.33 | 0.00 | - | 3 | 116 | 49.73% |
| AA260116C00065000 | 2024-07-25 1:09PM EDT | 65.00 | 1.55 | 1.35 | 1.60 | -0.07 | -4.32% | 3 | 193 | 47.31% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116P00012500 | 2024-07-19 1:50PM EDT | 12.50 | 0.37 | 0.17 | 0.49 | 0.00 | - | 20 | 170 | 52.34% |
| AA260116P00015000 | 2024-07-25 3:05PM EDT | 15.00 | 0.63 | 0.57 | 0.74 | 0.00 | - | 4 | 210 | 51.76% |
| AA260116P00017500 | 2024-06-24 2:43PM EDT | 17.50 | 0.75 | 0.99 | 2.09 | 0.00 | - | 1 | 244 | 57.28% |
| AA260116P00020000 | 2024-07-18 2:13PM EDT | 20.00 | 1.37 | 1.27 | 1.57 | 0.00 | - | 5 | 239 | 48.51% |
| AA260116P00022500 | 2024-07-24 2:29PM EDT | 22.50 | 2.26 | 2.09 | 2.19 | 0.00 | - | 2 | 1,145 | 46.78% |
| AA260116P00025000 | 2024-07-25 3:40PM EDT | 25.00 | 3.05 | 2.65 | 2.97 | 0.00 | - | 13 | 2,470 | 45.44% |
| AA260116P00030000 | 2024-07-26 2:53PM EDT | 30.00 | 4.85 | 4.05 | 4.95 | -0.10 | -2.02% | 9 | 2,790 | 42.96% |
| AA260116P00035000 | 2024-07-19 12:57PM EDT | 35.00 | 7.13 | 7.30 | 7.50 | 0.00 | - | 6 | 1,408 | 40.75% |
| AA260116P00040000 | 2024-07-24 3:42PM EDT | 40.00 | 10.90 | 10.35 | 10.60 | 0.00 | - | 3 | 194 | 38.78% |
| AA260116P00045000 | 2024-07-25 12:23PM EDT | 45.00 | 14.15 | 13.40 | 14.15 | 0.00 | - | 2 | 118 | 36.74% |
| AA260116P00050000 | 2024-07-19 3:39PM EDT | 50.00 | 17.25 | 17.80 | 19.10 | 0.00 | - | 2 | 8 | 42.19% |
| AA260116P00055000 | 2024-07-17 10:42AM EDT | 55.00 | 19.15 | 21.15 | 25.00 | 0.00 | - | 1 | 5 | 53.41% |
| AA260116P00060000 | 2024-07-10 12:44PM EDT | 60.00 | 22.65 | 25.85 | 27.75 | 0.00 | - | 1 | 3 | 39.99% |
| AA260116P00065000 | 2024-07-02 3:29PM EDT | 65.00 | 25.55 | 30.80 | 31.80 | 0.00 | - | - | 101 | 30.32% |
© 2024 Yahoo. Tutti i diritti riservati.