AA - Alcoa Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230609C000250002023-06-02 9:38AM EDT25.009.550.000.000.00-110.00%
AA230609C000270002023-06-02 11:37AM EDT27.008.230.000.000.00-2002000.00%
AA230609C000280002023-06-07 9:32AM EDT28.006.700.000.000.00-12000.00%
AA230609C000290002023-06-06 10:42AM EDT29.004.940.000.000.00-140.00%
AA230609C000295002023-06-02 10:39AM EDT29.505.300.000.000.00-660.00%
AA230609C000300002023-06-02 3:09PM EDT30.005.250.000.000.00-4072070.00%
AA230609C000305002023-05-31 3:20PM EDT30.501.820.000.000.00--00.00%
AA230609C000310002023-06-06 12:33PM EDT31.003.730.000.000.00-1220.00%
AA230609C000315002023-06-07 10:21AM EDT31.504.450.000.000.00-12120.00%
AA230609C000320002023-06-06 1:24PM EDT32.002.530.000.000.00-225810.00%
AA230609C000325002023-06-07 12:44PM EDT32.503.250.000.000.00-14810.00%
AA230609C000330002023-06-07 10:28AM EDT33.002.700.000.000.00-53370.00%
AA230609C000335002023-06-07 3:28PM EDT33.502.000.000.000.00-57130.00%
AA230609C000340002023-06-07 3:55PM EDT34.001.450.000.000.00-1406570.00%
AA230609C000345002023-06-07 3:34PM EDT34.501.180.000.000.00-411,5910.00%
AA230609C000350002023-06-07 2:57PM EDT35.000.810.000.000.00-7561,1530.00%
AA230609C000355002023-06-07 3:59PM EDT35.500.480.000.000.00-5686151.56%
AA230609C000360002023-06-07 3:59PM EDT36.000.300.000.000.00-6931,1166.25%
AA230609C000365002023-06-07 3:20PM EDT36.500.200.000.000.00-29054412.50%
AA230609C000370002023-06-07 3:46PM EDT37.000.110.000.000.00-62182012.50%
AA230609C000375002023-06-07 12:10PM EDT37.500.130.000.000.00-1718425.00%
AA230609C000380002023-06-07 12:22PM EDT38.000.080.000.000.00-231,41125.00%
AA230609C000385002023-06-07 11:32AM EDT38.500.090.000.000.00-18616725.00%
AA230609C000390002023-06-07 12:02PM EDT39.000.050.000.000.00-5929525.00%
AA230609C000395002023-06-05 1:12PM EDT39.500.010.000.000.00-10210750.00%
AA230609C000400002023-06-07 2:46PM EDT40.000.030.000.000.00-3125950.00%
AA230609C000405002023-05-26 11:44AM EDT40.500.060.000.000.00-2450.00%
AA230609C000410002023-06-06 1:08PM EDT41.000.010.000.000.00-421150.00%
AA230609C000420002023-06-07 2:18PM EDT42.000.010.000.000.00-131150.00%
AA230609C000425002023-06-02 11:10AM EDT42.500.020.000.000.00-15015050.00%
AA230609C000430002023-06-06 2:41PM EDT43.000.020.000.000.00-12250.00%
AA230609C000440002023-06-07 12:10PM EDT44.000.020.000.000.00-14150.00%
AA230609C000450002023-06-01 10:06AM EDT45.000.010.000.000.00-6091150.00%
AA230609C000460002023-05-22 11:02AM EDT46.000.040.000.000.00-210150.00%
AA230609C000470002023-05-22 10:43AM EDT47.000.020.000.000.00-5650.00%
AA230609C000480002023-05-17 9:30AM EDT48.000.500.000.000.00--250.00%
AA230609C000500002023-05-01 2:01PM EDT50.000.070.000.020.00--21184.38%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230609P000250002023-05-30 11:28AM EDT25.000.020.000.000.00--250.00%
AA230609P000260002023-05-25 12:28PM EDT26.000.050.000.000.00-1,8002,08350.00%
AA230609P000270002023-06-02 2:59PM EDT27.000.010.000.000.00-5620950.00%
AA230609P000275002023-05-31 3:12PM EDT27.500.080.000.000.00--550.00%
AA230609P000280002023-06-05 10:08AM EDT28.000.020.000.000.00-12650.00%
AA230609P000285002023-06-07 11:50AM EDT28.500.030.000.000.00-45550.00%
AA230609P000290002023-06-07 10:05AM EDT29.000.020.000.000.00-1537150.00%
AA230609P000295002023-06-05 9:31AM EDT29.500.020.000.000.00-115550.00%
AA230609P000300002023-06-07 12:43PM EDT30.000.010.000.000.00-140950.00%
AA230609P000305002023-06-07 2:37PM EDT30.500.020.000.000.00-511,52650.00%
AA230609P000310002023-06-07 12:53PM EDT31.000.030.000.000.00-642950.00%
AA230609P000315002023-06-07 11:03AM EDT31.500.020.000.000.00-213050.00%
AA230609P000320002023-06-07 3:46PM EDT32.000.030.000.000.00-13048125.00%
AA230609P000325002023-06-07 3:53PM EDT32.500.030.000.000.00-22046825.00%
AA230609P000330002023-06-07 3:55PM EDT33.000.040.000.000.00-17880725.00%
AA230609P000335002023-06-07 2:26PM EDT33.500.070.000.000.00-9319325.00%
AA230609P000340002023-06-07 2:42PM EDT34.000.110.000.000.00-25099712.50%
AA230609P000345002023-06-07 3:02PM EDT34.500.190.000.000.00-5920912.50%
AA230609P000350002023-06-07 3:54PM EDT35.000.380.000.000.00-1163076.25%
AA230609P000355002023-06-07 3:50PM EDT35.500.610.000.000.00-1435100.00%
AA230609P000360002023-06-07 3:56PM EDT36.000.960.000.000.00-1822370.00%
AA230609P000365002023-06-07 2:35PM EDT36.501.260.000.000.00-36620.00%
AA230609P000370002023-06-07 3:01PM EDT37.001.620.000.000.00-41200.00%
AA230609P000375002023-06-07 11:30AM EDT37.501.460.000.000.00-5410.00%
AA230609P000380002023-06-07 11:22AM EDT38.002.050.000.000.00-11230.00%
AA230609P000385002023-06-06 11:13AM EDT38.503.750.000.000.00-6170.00%
AA230609P000390002023-06-02 11:24AM EDT39.003.960.000.000.00-11110.00%
AA230609P000400002023-06-02 1:37PM EDT40.005.100.000.000.00-110.00%
AA230609P000410002023-06-06 9:31AM EDT41.007.300.000.000.00-100.00%
AA230609P000415002023-05-22 10:34AM EDT41.504.900.000.000.00--00.00%
AA230609P000420002023-06-02 3:39PM EDT42.006.900.000.000.00-110.00%
AA230609P000425002023-05-31 10:48AM EDT42.5010.750.000.000.00--00.00%
AA230609P000430002023-05-24 11:23AM EDT43.008.210.000.000.00-300.00%
AA230609P000440002023-05-23 11:48AM EDT44.007.900.000.000.00-500.00%