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
59.951,95 +992,07 (+1,68%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116C00012500 | 2024-04-26 12:27PM EDT | 12.50 | 24.50 | 23.05 | 27.85 | -0.45 | -1.80% | 1 | 6 | 69.78% |
| AA260116C00015000 | 2024-03-28 2:26PM EDT | 15.00 | 20.40 | 23.10 | 24.50 | 0.00 | - | 4 | 45 | 72.36% |
| AA260116C00017500 | 2024-02-06 1:10PM EDT | 17.50 | 13.00 | 15.05 | 16.25 | 0.00 | - | 2 | 17 | 0.00% |
| AA260116C00020000 | 2024-04-22 3:11PM EDT | 20.00 | 19.27 | 17.85 | 19.90 | 0.00 | - | 20 | 189 | 54.03% |
| AA260116C00022500 | 2024-04-08 12:45PM EDT | 22.50 | 17.78 | 15.50 | 18.15 | 0.00 | - | 1 | 57 | 50.46% |
| AA260116C00025000 | 2024-04-18 10:06AM EDT | 25.00 | 15.18 | 16.25 | 16.60 | 0.00 | - | 3 | 291 | 59.61% |
| AA260116C00030000 | 2024-04-25 10:01AM EDT | 30.00 | 11.98 | 12.95 | 13.70 | 0.00 | - | 2 | 272 | 55.58% |
| AA260116C00035000 | 2024-04-26 11:01AM EDT | 35.00 | 10.90 | 10.65 | 11.35 | +0.90 | +9.00% | 4 | 603 | 54.43% |
| AA260116C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 8.28 | 9.00 | 9.25 | 0.00 | - | 2 | 2,895 | 53.83% |
| AA260116C00045000 | 2024-04-26 11:42AM EDT | 45.00 | 7.25 | 7.40 | 7.60 | -0.26 | -3.46% | 20 | 237 | 52.93% |
| AA260116C00050000 | 2024-04-26 12:13PM EDT | 50.00 | 6.05 | 6.05 | 6.30 | +0.45 | +8.04% | 52 | 2,424 | 52.25% |
| AA260116C00055000 | 2024-04-26 10:59AM EDT | 55.00 | 4.95 | 4.80 | 5.20 | +0.55 | +12.50% | 1 | 59 | 51.21% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116P00012500 | 2024-04-15 1:37PM EDT | 12.50 | 0.60 | 0.33 | 0.74 | 0.00 | - | 5 | 163 | 57.76% |
| AA260116P00015000 | 2024-04-26 1:24PM EDT | 15.00 | 0.85 | 0.53 | 0.91 | -0.15 | -15.00% | 1 | 190 | 52.91% |
| AA260116P00017500 | 2024-04-10 9:30AM EDT | 17.50 | 1.45 | 1.10 | 1.33 | 0.00 | - | 1 | 248 | 52.73% |
| AA260116P00020000 | 2024-04-25 9:33AM EDT | 20.00 | 1.86 | 1.65 | 1.88 | 0.00 | - | 2 | 223 | 51.51% |
| AA260116P00022500 | 2024-04-25 1:53PM EDT | 22.50 | 2.30 | 2.24 | 2.42 | -0.20 | -8.00% | 1 | 899 | 50.27% |
| AA260116P00025000 | 2024-04-26 10:15AM EDT | 25.00 | 3.10 | 2.16 | 3.15 | -0.30 | -8.82% | 10 | 2,450 | 48.77% |
| AA260116P00030000 | 2024-04-19 3:56PM EDT | 30.00 | 5.38 | 4.75 | 5.00 | 0.00 | - | 5 | 1,166 | 46.41% |
| AA260116P00035000 | 2024-04-23 12:30PM EDT | 35.00 | 7.60 | 6.85 | 7.25 | 0.00 | - | 18 | 1,133 | 43.96% |
| AA260116P00040000 | 2024-04-25 10:01AM EDT | 40.00 | 10.40 | 9.15 | 9.95 | 0.00 | - | 9 | 135 | 41.77% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 45.00 | 13.25 | 12.85 | 14.00 | 0.00 | - | 2 | 7 | 44.58% |
| AA260116P00050000 | 2024-01-16 3:35PM EDT | 50.00 | 23.60 | 22.15 | 23.60 | 0.00 | - | - | 4 | 70.88% |
© 2024 Yahoo. Tutti i diritti riservati.