Italia markets open in 7 hours 59 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,98-1,14 (-2,15%)
Alla chiusura: 04:00PM EDT
51,87 -0,11 (-0,21%)
Dopo ore: 06:46PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220819C000225002022-08-05 10:39AM EDT22.5028.5028.9529.750.00-10532.03%
AA220819C000250002022-08-08 1:41PM EDT25.0024.0026.6027.300.00-10488.28%
AA220819C000300002022-08-09 9:30AM EDT30.0019.4521.6522.100.00-22317.19%
AA220819C000340002022-07-28 3:44PM EDT34.0015.2517.6518.150.00-70269.53%
AA220819C000350002022-08-04 12:42PM EDT35.0013.9016.6517.150.00-210253.91%
AA220819C000360002022-07-26 10:45AM EDT36.0011.3015.6516.400.00-30190.63%
AA220819C000365002022-07-28 3:33PM EDT36.5012.7515.1515.600.00-40216.41%
AA220819C000370002022-07-28 2:22PM EDT37.0011.9014.6515.150.00-10223.44%
AA220819C000375002022-07-28 3:44PM EDT37.5011.8514.1514.600.00-210201.95%
AA220819C000380002022-07-28 3:34PM EDT38.0011.4013.6514.100.00-160194.92%
AA220819C000385002022-07-28 3:34PM EDT38.5010.9513.1513.650.00-20201.17%
AA220819C000390002022-08-15 11:12AM EDT39.0012.3512.6513.150.00-132194.14%
AA220819C000395002022-07-28 3:22PM EDT39.509.8512.1512.550.00-1023158.59%
AA220819C000400002022-08-16 10:19AM EDT40.0013.6511.9012.100.00-71,105126.56%
AA220819C000405002022-08-15 9:55AM EDT40.5010.7511.1511.600.00-114160.94%
AA220819C000410002022-08-16 11:28AM EDT41.0012.1510.6511.100.00-124154.69%
AA220819C000415002022-08-15 11:39AM EDT41.5010.1510.1510.650.00-2314158.98%
AA220819C000420002022-08-04 10:48AM EDT42.007.399.6510.250.00-145169.53%
AA220819C000425002022-08-16 10:12AM EDT42.5010.909.159.600.00-629135.16%
AA220819C000430002022-08-15 9:55AM EDT43.008.308.809.100.00-1119128.52%
AA220819C000435002022-08-03 9:44AM EDT43.505.408.158.600.00-313122.27%
AA220819C000440002022-08-16 3:55PM EDT44.009.107.908.100.00-5437984.38%
AA220819C000445002022-08-16 3:20PM EDT44.508.667.307.600.00-2191109.38%
AA220819C000450002022-08-17 3:48PM EDT45.006.806.907.10-1.35-16.56%231,75375.00%
AA220819C000455002022-08-15 11:04AM EDT45.505.706.206.700.00-2991112.11%
AA220819C000460002022-08-17 2:42PM EDT46.006.055.856.05+0.35+6.14%113280.47%
AA220819C000465002022-08-15 3:18PM EDT46.505.305.405.650.00-1111668.75%
AA220819C000470002022-08-17 3:58PM EDT47.005.004.955.15-1.02-16.94%451,03669.14%
AA220819C000475002022-08-11 9:32AM EDT47.508.104.204.700.00-107283.98%
AA220819C000480002022-08-16 12:03PM EDT48.005.053.954.150.00-421657.23%
AA220819C000485002022-08-17 2:14PM EDT48.503.653.453.70-1.16-24.12%1713855.08%
AA220819C000490002022-08-17 2:16PM EDT49.003.303.053.20-0.58-14.95%1032854.88%
AA220819C000495002022-08-17 2:29PM EDT49.502.832.482.79-1.07-27.44%212962.60%
AA220819C000500002022-08-17 3:11PM EDT50.002.222.152.37-0.97-30.41%332,24952.25%
AA220819C000510002022-08-17 3:59PM EDT51.001.451.431.62-1.00-40.82%1941,02051.37%
AA220819C000520002022-08-17 3:37PM EDT52.000.910.830.94-0.64-41.29%21550850.49%
AA220819C000530002022-08-17 3:34PM EDT53.000.460.430.54-0.72-61.02%5531,21450.88%
AA220819C000540002022-08-17 3:28PM EDT54.000.210.210.27-0.54-72.00%1221,53750.20%
AA220819C000550002022-08-17 3:58PM EDT55.000.110.100.13-0.31-73.81%2793,25050.78%
AA220819C000560002022-08-17 3:56PM EDT56.000.050.050.07-0.19-79.17%1391,46651.56%
AA220819C000570002022-08-17 2:36PM EDT57.000.050.020.07-0.07-58.33%5851257.81%
AA220819C000580002022-08-17 3:20PM EDT58.000.020.020.03-0.05-71.43%1523360.16%
AA220819C000590002022-08-17 9:55AM EDT59.000.020.010.06-0.02-50.00%712371.88%
AA220819C000600002022-08-17 2:34PM EDT60.000.030.010.030.00-131,59473.44%
AA220819C000650002022-08-17 3:02PM EDT65.000.010.010.02-0.01-50.00%52,578103.13%
AA220819C000700002022-08-17 2:07PM EDT70.000.030.000.02+0.02+200.00%1991125.00%
AA220819C000750002022-08-05 12:05PM EDT75.000.010.000.020.00-1224150.00%
AA220819C000800002022-08-02 11:53AM EDT80.000.040.000.030.00-11,179181.25%
AA220819C000850002022-08-04 11:34AM EDT85.000.010.000.030.00-1322203.13%
AA220819C000900002022-07-26 9:59AM EDT90.000.010.000.030.00-2226225.00%
AA220819C000950002022-07-06 9:55AM EDT95.000.120.000.020.00-168234.38%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220819P000225002022-07-26 12:03PM EDT22.500.010.000.010.00-2,1604,841312.50%
AA220819P000250002022-08-09 10:13AM EDT25.000.030.000.120.00-24,671368.75%
AA220819P000300002022-08-12 12:48PM EDT30.000.010.000.030.00-103,917237.50%
AA220819P000340002022-08-04 3:45PM EDT34.000.040.000.010.00-1358168.75%
AA220819P000350002022-08-15 1:19PM EDT35.000.010.000.030.00-13900176.56%
AA220819P000360002022-08-15 2:59PM EDT36.000.010.000.010.00-139143.75%
AA220819P000365002022-08-01 2:21PM EDT36.500.180.000.020.00-4107153.13%
AA220819P000370002022-08-12 11:12AM EDT37.000.020.000.020.00-42147146.88%
AA220819P000375002022-08-04 10:04AM EDT37.500.120.000.020.00-100148140.63%
AA220819P000380002022-08-12 3:55PM EDT38.000.020.000.020.00-2264137.50%
AA220819P000385002022-08-08 3:02PM EDT38.500.070.000.020.00-154131.25%
AA220819P000390002022-08-15 9:30AM EDT39.000.050.000.020.00-1352125.00%
AA220819P000395002022-08-01 2:01PM EDT39.500.380.000.020.00-150121.88%
AA220819P000400002022-08-17 2:05PM EDT40.000.010.000.060.00-13,921133.59%
AA220819P000405002022-08-15 11:59AM EDT40.500.010.000.020.00-131110.94%
AA220819P000410002022-08-15 9:30AM EDT41.000.030.000.030.00-10486112.50%
AA220819P000415002022-08-15 1:18PM EDT41.500.020.000.030.00-761106.25%
AA220819P000420002022-08-11 11:42AM EDT42.000.030.000.030.00-153101.56%
AA220819P000425002022-08-15 10:40AM EDT42.500.030.000.030.00-154696.88%
AA220819P000430002022-08-17 9:43AM EDT43.000.020.000.03-0.01-33.33%621592.19%
AA220819P000435002022-08-16 1:23PM EDT43.500.020.000.030.00-283585.94%
AA220819P000440002022-08-17 1:51PM EDT44.000.010.000.020.00-111,25678.13%
AA220819P000445002022-08-17 1:12PM EDT44.500.020.010.02+0.01+100.00%111,05676.56%
AA220819P000450002022-08-17 2:05PM EDT45.000.040.020.03+0.02+100.00%3033,99677.34%
AA220819P000455002022-08-17 2:04PM EDT45.500.040.020.04+0.02+100.00%3625674.22%
AA220819P000460002022-08-17 2:15PM EDT46.000.020.020.04-0.01-33.33%238569.53%
AA220819P000465002022-08-16 11:48AM EDT46.500.020.030.040.00-1732865.63%
AA220819P000470002022-08-17 3:31PM EDT47.000.050.040.05+0.01+25.00%7729563.28%
AA220819P000475002022-08-17 9:34AM EDT47.500.110.050.06+0.05+83.33%548260.16%
AA220819P000480002022-08-17 2:58PM EDT48.000.080.060.09+0.01+14.29%2044858.20%
AA220819P000485002022-08-17 3:38PM EDT48.500.090.090.130.00-38556657.23%
AA220819P000490002022-08-17 2:53PM EDT49.000.150.110.16+0.04+36.36%12639853.71%
AA220819P000495002022-08-17 2:55PM EDT49.500.210.160.21+0.05+31.25%1654951.95%
AA220819P000500002022-08-17 3:57PM EDT50.000.290.240.30+0.08+38.10%2221,80251.47%
AA220819P000510002022-08-17 3:59PM EDT51.000.500.450.54+0.13+35.14%7148351.07%
AA220819P000520002022-08-17 3:45PM EDT52.000.940.840.95+0.29+44.62%4916250.00%
AA220819P000530002022-08-17 12:33PM EDT53.001.741.431.58+0.61+53.98%3321552.05%
AA220819P000540002022-08-17 1:57PM EDT54.002.522.142.36+0.83+49.11%99355.18%
AA220819P000550002022-08-17 1:16PM EDT55.003.452.983.25+1.15+50.00%2575060.35%
AA220819P000560002022-08-16 11:40AM EDT56.003.053.904.350.00-18358.59%
AA220819P000570002022-08-16 1:02PM EDT57.004.324.955.350.00-33472.46%
AA220819P000580002022-08-12 9:45AM EDT58.005.735.906.350.00-102178.52%
AA220819P000590002022-08-12 11:02AM EDT59.006.756.857.350.00--683.20%
AA220819P000600002022-08-17 3:50PM EDT60.008.107.958.15+0.84+11.57%1282077.34%
AA220819P000650002022-08-16 10:17AM EDT65.0011.4012.9013.200.00-2363112.50%
AA220819P000700002022-08-11 10:57AM EDT70.0014.6617.9018.350.00-21173.05%
AA220819P000750002022-07-29 9:52AM EDT75.0025.2522.9023.350.00-11204.69%
AA220819P000800002022-07-14 1:27PM EDT80.0039.5827.0027.650.00-100.00%
AA220819P000850002022-08-11 9:31AM EDT85.0029.9532.9033.300.00-156250.00%
AA220819P000900002022-06-07 2:48PM EDT90.0025.8843.7044.100.00-10782.03%
AA220819P000950002022-08-05 9:35AM EDT95.0047.0542.6043.450.00-10218.75%