Italia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,31+0,72 (+1,53%)
Al 03:38PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA221209C000250002022-11-07 10:14AM EST25.0017.1822.9023.100.00-43646.88%
AA221209C000280002022-12-02 9:57AM EST28.0020.8019.3019.550.00-88372.66%
AA221209C000350002022-12-02 11:39AM EST35.0014.2112.3512.450.00-11221.09%
AA221209C000360002022-12-05 1:48PM EST36.0011.5111.3511.550.00-56221.88%
AA221209C000365002022-12-02 10:20AM EST36.5011.9010.7510.950.00-22168.75%
AA221209C000380002022-11-28 10:40AM EST38.009.059.309.450.00-36158.59%
AA221209C000385002022-12-02 3:13PM EST38.5012.018.859.050.00-311176.17%
AA221209C000390002022-12-06 12:03PM EST39.009.458.408.550.00-4101173.44%
AA221209C000395002022-12-05 10:24AM EST39.509.877.858.150.00-55170.31%
AA221209C000400002022-12-07 1:12PM EST40.007.287.407.550.00-130155.47%
AA221209C000405002022-12-07 11:35AM EST40.507.156.806.950.00-11118.75%
AA221209C000410002022-11-28 3:41PM EST41.005.476.406.500.00-244131.64%
AA221209C000415002022-11-28 10:23AM EST41.505.755.806.050.00--4117.19%
AA221209C000420002022-12-08 10:42AM EST42.005.805.305.55+0.30+5.45%11259108.59%
AA221209C000425002022-12-05 1:44PM EST42.505.114.905.100.00-717114.45%
AA221209C000430002022-12-08 2:06PM EST43.004.234.354.55-0.92-17.86%583296.48%
AA221209C000435002022-12-05 2:17PM EST43.503.973.904.050.00-11791.80%
AA221209C000440002022-12-08 10:01AM EST44.004.403.303.45+0.74+20.22%11,55664.45%
AA221209C000445002022-12-05 11:20AM EST44.504.302.833.100.00-221771.88%
AA221209C000450002022-12-08 2:35PM EST45.002.392.322.60+0.12+5.29%1534261.72%
AA221209C000455002022-12-07 3:09PM EST45.502.751.952.13+1.00+57.14%32261.13%
AA221209C000460002022-12-08 9:40AM EST46.002.181.511.61+0.75+52.45%220252.15%
AA221209C000465002022-12-08 3:15PM EST46.501.141.121.22+0.19+20.00%65253.61%
AA221209C000470002022-12-08 1:16PM EST47.000.770.810.91-0.03-3.75%5322153.32%
AA221209C000475002022-12-08 1:40PM EST47.500.650.550.63+0.07+12.07%8135351.37%
AA221209C000480002022-12-08 2:59PM EST48.000.410.350.41-0.05-10.87%7385649.71%
AA221209C000485002022-12-08 2:59PM EST48.500.250.220.24-0.03-10.71%15335447.66%
AA221209C000490002022-12-08 2:06PM EST49.000.110.120.15-0.08-42.11%11846948.44%
AA221209C000495002022-12-08 3:12PM EST49.500.090.070.09-0.05-35.71%12651749.02%
AA221209C000500002022-12-08 3:13PM EST50.000.050.050.06-0.03-37.50%4303,34650.39%
AA221209C000510002022-12-08 3:13PM EST51.000.050.020.030.00-6365854.69%
AA221209C000520002022-12-08 2:23PM EST52.000.010.010.02-0.02-66.67%141,15860.94%
AA221209C000530002022-12-08 1:05PM EST53.000.020.010.02+0.01+100.00%1433171.88%
AA221209C000540002022-12-08 12:47PM EST54.000.040.000.02+0.02+100.00%1348076.56%
AA221209C000550002022-12-08 11:26AM EST55.000.010.010.020.00-51,70290.63%
AA221209C000560002022-12-08 11:34AM EST56.000.020.000.020.00-438295.31%
AA221209C000570002022-12-07 10:07AM EST57.000.010.000.020.00-25110103.13%
AA221209C000580002022-12-05 2:07PM EST58.000.010.000.020.00-2578112.50%
AA221209C000590002022-12-05 2:02PM EST59.000.030.000.030.00-226126.56%
AA221209C000600002022-12-07 11:05AM EST60.000.010.000.010.00-1336118.75%
AA221209C000610002022-12-07 9:59AM EST61.000.010.000.030.00-526142.19%
AA221209C000650002022-11-30 11:13AM EST65.000.020.000.150.00-13214.84%
AA221209C000700002022-11-18 9:45AM EST70.000.060.000.010.00-510187.50%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA221209P000250002022-11-08 10:03AM EST25.000.050.000.050.00-20098359.38%
AA221209P000280002022-11-17 3:57PM EST28.000.030.000.060.00-602307.81%
AA221209P000290002022-11-22 12:48PM EST29.000.020.000.070.00-2323295.31%
AA221209P000300002022-11-22 1:46PM EST30.000.030.000.050.00-2910265.63%
AA221209P000310002022-11-11 12:37PM EST31.000.040.001.590.00-21484.38%
AA221209P000320002022-12-06 12:08PM EST32.000.020.000.050.00-112231.25%
AA221209P000330002022-11-28 10:59AM EST33.000.010.000.040.00-250264209.38%
AA221209P000340002022-11-23 9:41AM EST34.000.050.000.050.00-511198.44%
AA221209P000350002022-12-05 2:24PM EST35.000.020.000.040.00-6170178.13%
AA221209P000360002022-11-28 10:23AM EST36.000.050.000.030.00-200222156.25%
AA221209P000370002022-11-22 3:15PM EST37.000.100.000.030.00-225143.75%
AA221209P000380002022-12-06 12:08PM EST38.000.010.000.030.00-272128.13%
AA221209P000390002022-12-02 11:30AM EST39.000.020.000.030.00-490115.63%
AA221209P000395002022-12-06 9:41AM EST39.500.020.000.030.00-330109.38%
AA221209P000400002022-12-07 3:03PM EST40.000.010.000.020.00-2514996.88%
AA221209P000405002022-12-05 11:38AM EST40.500.020.000.030.00-52495.31%
AA221209P000410002022-12-08 11:14AM EST41.000.010.000.020.00-12,07384.38%
AA221209P000415002022-12-07 2:01PM EST41.500.010.000.020.00-33678.13%
AA221209P000420002022-12-08 12:07PM EST42.000.010.000.02-0.01-50.00%502,10171.88%
AA221209P000425002022-12-07 2:45PM EST42.500.030.000.020.00-1526265.63%
AA221209P000430002022-12-08 2:52PM EST43.000.010.010.03-0.05-83.33%115465.63%
AA221209P000435002022-12-08 1:35PM EST43.500.020.010.03-0.06-75.00%5314258.59%
AA221209P000440002022-12-08 2:45PM EST44.000.030.030.04-0.10-76.92%591,66057.81%
AA221209P000445002022-12-08 10:49AM EST44.500.030.040.05-0.17-85.00%1028552.73%
AA221209P000450002022-12-08 9:32AM EST45.000.090.060.08-0.17-65.38%244850.00%
AA221209P000455002022-12-08 12:20PM EST45.500.140.100.13-0.30-68.18%591,32150.20%
AA221209P000460002022-12-08 12:56PM EST46.000.210.160.19-0.26-55.32%3932546.88%
AA221209P000465002022-12-08 1:51PM EST46.500.300.280.30-0.53-63.86%68424645.12%
AA221209P000470002022-12-08 1:52PM EST47.000.500.440.49-0.60-54.55%16633645.61%
AA221209P000475002022-12-08 2:28PM EST47.500.690.660.72-0.58-45.67%10063544.53%
AA221209P000480002022-12-08 1:35PM EST48.001.060.890.98-0.50-32.05%3550740.82%
AA221209P000485002022-12-08 2:13PM EST48.501.411.261.40+0.10+7.63%1033245.31%
AA221209P000490002022-12-08 1:20PM EST49.001.961.591.80-0.35-15.15%1443644.14%
AA221209P000495002022-12-08 11:49AM EST49.501.902.102.31-0.80-29.63%884653.91%
AA221209P000500002022-12-08 2:25PM EST50.002.572.502.74-0.87-25.29%1971150.39%
AA221209P000510002022-12-08 2:00PM EST51.003.703.553.70-0.19-4.88%835250.00%
AA221209P000520002022-12-08 2:24PM EST52.004.594.554.70+0.37+8.77%21660.94%
AA221209P000540002022-12-05 9:40AM EST54.003.756.456.750.00-74103.13%
AA221209P000550002022-12-05 9:40AM EST55.004.607.557.700.00-41090.63%
AA221209P000560002022-11-30 2:17PM EST56.006.358.458.650.00--00.00%
AA221209P000580002022-12-02 11:23AM EST58.009.4510.4010.700.00-87117.19%
AA221209P000590002022-12-02 9:38AM EST59.0010.6011.5011.800.00-10172.66%
AA221209P000610002022-12-01 9:51AM EST61.0010.4513.4513.650.00--00.00%