Italia markets close in 1 hour 17 minutes
FTSE MIB
33.779,38 -491,74 (-1,43%) Dow Jones
37.789,45 -671,47 (-1,75%) Nasdaq
15.465,90 -246,85 (-1,57%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,35 -0,46 (-0,56%) Bitcoin EUR
59.461,97 -2.331,36 (-3,77%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:13AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00019000 | 2024-04-18 1:47PM EDT | 19.00 | 16.55 | 15.25 | 16.85 | 0.00 | - | - | 13 | 692.97% |
| AA240426C00020000 | 2024-04-17 1:24PM EDT | 20.00 | 16.55 | 14.95 | 15.45 | 0.00 | - | - | 102 | 395.31% |
| AA240426C00022000 | 2024-04-16 9:35AM EDT | 22.00 | 13.55 | 11.60 | 13.25 | 0.00 | - | - | 3 | 367.19% |
| AA240426C00025000 | 2024-03-22 3:47PM EDT | 25.00 | 6.75 | 9.50 | 11.65 | 0.00 | - | 1 | 1 | 379.69% |
| AA240426C00026000 | 2024-04-18 12:52PM EDT | 26.00 | 9.15 | 8.65 | 9.65 | 0.00 | - | 4 | 23 | 195.31% |
| AA240426C00027000 | 2024-04-17 10:33AM EDT | 27.00 | 10.40 | 6.30 | 8.05 | 0.00 | - | 12 | 11 | 0.00% |
| AA240426C00028000 | 2024-04-22 3:41PM EDT | 28.00 | 8.51 | 6.90 | 7.30 | 0.00 | - | 8 | 12 | 217.19% |
| AA240426C00028500 | 2024-04-19 3:12PM EDT | 28.50 | 7.01 | 6.40 | 6.55 | 0.00 | - | 1 | 1 | 0.00% |
| AA240426C00029000 | 2024-04-23 12:22PM EDT | 29.00 | 6.41 | 4.55 | 7.35 | 0.00 | - | 1 | 80 | 367.97% |
| AA240426C00030000 | 2024-04-23 12:24PM EDT | 30.00 | 5.75 | 4.05 | 6.55 | 0.00 | - | 7 | 160 | 164.06% |
| AA240426C00030500 | 2024-04-22 3:48PM EDT | 30.50 | 5.89 | 4.10 | 5.85 | 0.00 | - | 2 | 3 | 185.55% |
| AA240426C00031000 | 2024-04-25 9:54AM EDT | 31.00 | 3.85 | 3.30 | 5.15 | -1.68 | -30.38% | 2 | 92 | 119.53% |
| AA240426C00031500 | 2024-04-19 11:39AM EDT | 31.50 | 4.80 | 2.54 | 4.15 | 0.00 | - | 2 | 5 | 181.84% |
| AA240426C00032000 | 2024-04-24 3:43PM EDT | 32.00 | 4.13 | 2.63 | 3.20 | 0.00 | - | 12 | 52 | 89.06% |
| AA240426C00032500 | 2024-04-19 2:40PM EDT | 32.50 | 3.20 | 2.26 | 2.78 | 0.00 | - | 54 | 53 | 94.53% |
| AA240426C00033000 | 2024-04-24 11:43AM EDT | 33.00 | 2.98 | 1.90 | 2.27 | 0.00 | - | 8 | 150 | 79.69% |
| AA240426C00033500 | 2024-04-24 12:07PM EDT | 33.50 | 2.43 | 1.58 | 1.79 | 0.00 | - | 1 | 64 | 50.78% |
| AA240426C00034000 | 2024-04-23 2:10PM EDT | 34.00 | 2.20 | 0.72 | 1.20 | 0.00 | - | 18 | 61 | 41.41% |
| AA240426C00034500 | 2024-04-23 11:37AM EDT | 34.50 | 1.40 | 0.78 | 0.86 | 0.00 | - | 10 | 71 | 47.46% |
| AA240426C00035000 | 2024-04-25 9:55AM EDT | 35.00 | 0.50 | 0.46 | 0.49 | -0.67 | -57.26% | 23 | 1,420 | 41.21% |
| AA240426C00035500 | 2024-04-25 9:51AM EDT | 35.50 | 0.36 | 0.28 | 0.29 | -0.54 | -60.00% | 47 | 674 | 43.56% |
| AA240426C00036000 | 2024-04-25 9:54AM EDT | 36.00 | 0.14 | 0.13 | 0.14 | -0.47 | -77.05% | 175 | 926 | 42.77% |
| AA240426C00036500 | 2024-04-25 9:39AM EDT | 36.50 | 0.10 | 0.08 | 0.09 | -0.25 | -71.43% | 7 | 978 | 48.05% |
| AA240426C00037000 | 2024-04-25 9:56AM EDT | 37.00 | 0.04 | 0.04 | 0.05 | -0.17 | -80.95% | 109 | 973 | 50.39% |
| AA240426C00037500 | 2024-04-24 3:50PM EDT | 37.50 | 0.12 | 0.01 | 0.05 | 0.00 | - | 4,058 | 4,415 | 53.91% |
| AA240426C00038000 | 2024-04-25 9:52AM EDT | 38.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 36 | 1,078 | 54.69% |
| AA240426C00038500 | 2024-04-25 9:45AM EDT | 38.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 25 | 925 | 65.63% |
| AA240426C00039000 | 2024-04-24 1:29PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 310 | 70.31% |
| AA240426C00039500 | 2024-04-24 2:42PM EDT | 39.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 30 | 81 | 85.94% |
| AA240426C00040000 | 2024-04-24 12:51PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 199 | 71.88% |
| AA240426C00040500 | 2024-04-22 12:50PM EDT | 40.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 90.63% |
| AA240426C00041000 | 2024-04-23 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 61 | 237 | 104.69% |
| AA240426C00041500 | 2024-04-24 3:55PM EDT | 41.50 | 0.12 | 0.00 | 0.12 | +0.10 | +125.00% | 1 | 22 | 129.69% |
| AA240426C00042000 | 2024-04-22 1:52PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 177 | 93.75% |
| AA240426C00042500 | 2024-04-19 2:50PM EDT | 42.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 31 | 32 | 220.31% |
| AA240426C00043000 | 2024-04-19 12:29PM EDT | 43.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 172 | 229.30% |
| AA240426C00043500 | 2024-04-17 9:54AM EDT | 43.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 238.28% |
| AA240426C00044000 | 2024-04-18 9:34AM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 61 | 118.75% |
| AA240426C00044500 | 2024-04-17 1:11PM EDT | 44.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 121.88% |
| AA240426C00045000 | 2024-04-23 1:46PM EDT | 45.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 15 | 207.03% |
| AA240426C00046000 | 2024-04-12 9:48AM EDT | 46.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 74 | 76 | 279.69% |
| AA240426C00047000 | 2024-04-19 10:25AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 653 | 50.00% |
| AA240426C00050000 | 2024-04-24 10:17AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 175.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00022000 | 2024-03-27 12:00PM EDT | 22.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 4 | 369.53% |
| AA240426P00023000 | 2024-03-19 2:39PM EDT | 23.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 240.63% |
| AA240426P00024000 | 2024-04-02 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 8 | 310.94% |
| AA240426P00025000 | 2024-04-03 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 359.77% |
| AA240426P00026000 | 2024-04-05 10:33AM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 327.34% |
| AA240426P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| AA240426P00028000 | 2024-04-18 10:57AM EDT | 28.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 83 | 264.45% |
| AA240426P00028500 | 2024-04-17 3:45PM EDT | 28.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 128.13% |
| AA240426P00029000 | 2024-04-19 9:41AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 75 | 128.13% |
| AA240426P00029500 | 2024-04-24 3:55PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| AA240426P00030000 | 2024-04-25 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 308 | 87.50% |
| AA240426P00030500 | 2024-04-18 12:46PM EDT | 30.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 36 | 90.63% |
| AA240426P00031000 | 2024-04-22 11:51AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 487 | 575 | 82.81% |
| AA240426P00031500 | 2024-04-23 3:52PM EDT | 31.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 195 | 219 | 114.84% |
| AA240426P00032000 | 2024-04-23 9:30AM EDT | 32.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 68 | 139.84% |
| AA240426P00032500 | 2024-04-23 11:37AM EDT | 32.50 | 0.04 | 0.00 | 0.57 | 0.00 | - | 16 | 137 | 115.23% |
| AA240426P00033000 | 2024-04-25 9:55AM EDT | 33.00 | 0.05 | 0.04 | 0.07 | +0.04 | +400.00% | 4 | 512 | 60.16% |
| AA240426P00033500 | 2024-04-25 9:50AM EDT | 33.50 | 0.07 | 0.06 | 0.11 | +0.03 | +75.00% | 51 | 136 | 55.08% |
| AA240426P00034000 | 2024-04-24 2:53PM EDT | 34.00 | 0.07 | 0.14 | 0.19 | 0.00 | - | 2 | 502 | 54.30% |
| AA240426P00034500 | 2024-04-24 3:00PM EDT | 34.50 | 0.14 | 0.27 | 0.30 | 0.00 | - | 34 | 844 | 52.54% |
| AA240426P00035000 | 2024-04-25 9:55AM EDT | 35.00 | 0.48 | 0.46 | 0.49 | +0.26 | +118.18% | 84 | 1,444 | 51.56% |
| AA240426P00035500 | 2024-04-25 9:57AM EDT | 35.50 | 0.78 | 0.73 | 0.81 | +0.50 | +178.57% | 37 | 591 | 53.71% |
| AA240426P00036000 | 2024-04-25 9:53AM EDT | 36.00 | 1.03 | 1.09 | 1.13 | +0.53 | +106.00% | 8 | 509 | 53.71% |
| AA240426P00036500 | 2024-04-25 9:54AM EDT | 36.50 | 1.53 | 1.51 | 2.27 | +0.61 | +66.30% | 1 | 504 | 100.39% |
| AA240426P00037000 | 2024-04-24 3:41PM EDT | 37.00 | 1.10 | 1.82 | 2.21 | 0.00 | - | 12 | 482 | 66.99% |
| AA240426P00037500 | 2024-04-23 10:21AM EDT | 37.50 | 1.45 | 2.37 | 4.20 | 0.00 | - | 1 | 48 | 173.44% |
| AA240426P00038000 | 2024-04-22 1:55PM EDT | 38.00 | 1.64 | 2.63 | 3.60 | 0.00 | - | 36 | 159 | 105.86% |
| AA240426P00038500 | 2024-04-22 2:41PM EDT | 38.50 | 2.19 | 2.59 | 3.60 | 0.00 | - | 41 | 37 | 114.45% |
| AA240426P00039000 | 2024-04-23 9:33AM EDT | 39.00 | 3.56 | 2.22 | 4.05 | 0.00 | - | 35 | 42 | 116.02% |
| AA240426P00039500 | 2024-04-23 9:55AM EDT | 39.50 | 3.25 | 4.20 | 5.95 | 0.00 | - | 13 | 3 | 203.13% |
| AA240426P00040000 | 2024-04-24 2:54PM EDT | 40.00 | 4.13 | 3.90 | 5.25 | 0.00 | - | 20 | 0 | 170.31% |
| AA240426P00041000 | 2024-04-24 2:54PM EDT | 41.00 | 5.20 | 5.35 | 6.10 | 0.00 | - | 2 | 1 | 163.67% |
| AA240426P00047000 | 2024-04-24 2:17PM EDT | 47.00 | 11.05 | 11.30 | 13.15 | 0.00 | - | 5 | 2 | 289.06% |
| AA240426P00048500 | 2024-04-16 12:58PM EDT | 48.50 | 12.35 | 12.65 | 13.60 | 0.00 | - | - | 0 | 280.47% |
| AA240426P00050000 | 2024-04-15 10:30AM EDT | 50.00 | 12.90 | 14.50 | 15.10 | 0.00 | - | - | 0 | 300.00% |
© 2024 Yahoo. Tutti i diritti riservati.