Italia markets close in 2 hours 49 minutes

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
61,39+0,88 (+1,45%)
Alla chiusura: 04:00PM EST
60,95 -0,44 (-0,72%)
Preborsa: 08:41AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220121C000030002021-12-14 10:44AM EST3.0047.9058.8559.050.00-121,925.00%
AA220121C000050002021-12-22 12:38PM EST5.0055.010.000.000.00-2760.00%
AA220121C000080002022-01-12 3:55PM EST8.0053.650.000.000.00-3650.00%
AA220121C000100002022-01-10 10:51AM EST10.0050.750.000.000.00-41290.00%
AA220121C000130002022-01-07 9:45AM EST13.0048.650.000.000.00-2160.00%
AA220121C000150002022-01-12 11:25AM EST15.0046.150.000.000.00-51210.00%
AA220121C000180002022-01-05 12:47PM EST18.0041.750.000.000.00-1280.00%
AA220121C000200002022-01-07 12:46PM EST20.0041.650.000.000.00-1540.00%
AA220121C000220002022-01-07 11:28AM EST22.0039.300.000.000.00-62140.00%
AA220121C000250002022-01-10 11:00AM EST25.0036.100.000.000.00-1003980.00%
AA220121C000270002022-01-06 9:48AM EST27.0034.900.000.000.00-13240.00%
AA220121C000300002022-01-14 12:38PM EST30.0030.530.000.000.00-11,3940.00%
AA220121C000320002022-01-10 10:21AM EST32.0028.850.000.000.00-62960.00%
AA220121C000330002022-01-10 11:17AM EST33.0028.340.000.000.00-11740.00%
AA220121C000340002022-01-13 3:02PM EST34.0027.400.000.000.00-2420.00%
AA220121C000350002022-01-14 2:11PM EST35.0025.570.000.000.00-56,7630.00%
AA220121C000360002022-01-07 3:32PM EST36.0026.180.000.000.00-11,1680.00%
AA220121C000370002022-01-12 11:15AM EST37.0023.950.000.000.00-16350.00%
AA220121C000380002022-01-12 3:53PM EST38.0023.880.000.000.00-11280.00%
AA220121C000390002022-01-13 12:52PM EST39.0022.200.000.000.00-23160.00%
AA220121C000400002022-01-14 11:01AM EST40.0020.300.000.000.00-69,9330.00%
AA220121C000410002022-01-13 10:03AM EST41.0022.100.000.000.00-13130.00%
AA220121C000420002022-01-14 1:16PM EST42.0018.130.000.000.00-266670.00%
AA220121C000430002022-01-13 10:31AM EST43.0019.590.000.000.00-14160.00%
AA220121C000440002022-01-07 12:59PM EST44.0018.750.000.000.00-175950.00%
AA220121C000450002022-01-13 11:56AM EST45.0017.260.000.000.00-247,3440.00%
AA220121C000460002022-01-07 10:04AM EST46.0015.220.000.000.00-11,7330.00%
AA220121C000470002022-01-14 3:56PM EST47.0014.390.000.000.00-244,6010.00%
AA220121C000480002022-01-14 11:23AM EST48.0011.950.000.000.00-42,1530.00%
AA220121C000490002022-01-14 11:24AM EST49.0011.060.000.000.00-130.00%
AA220121C000500002022-01-14 3:56PM EST50.0011.300.000.000.00-7718,9510.00%
AA220121C000510002022-01-14 12:22PM EST51.009.790.000.000.00-15700.00%
AA220121C000515002022-01-10 2:00PM EST51.509.950.000.000.00-1210.00%
AA220121C000520002022-01-14 3:56PM EST52.009.450.000.000.00-151250.00%
AA220121C000525002022-01-05 12:17PM EST52.508.890.000.000.00-5360.00%
AA220121C000530002022-01-14 3:48PM EST53.008.600.000.000.00-21140.00%
AA220121C000540002022-01-13 1:18PM EST54.007.240.000.000.00-3790.00%
AA220121C000550002022-01-14 2:43PM EST55.006.500.000.000.00-6821,1180.00%
AA220121C000560002022-01-14 3:55PM EST56.005.990.000.000.00-412880.00%
AA220121C000570002022-01-14 3:38PM EST57.005.200.000.000.00-112110.00%
AA220121C000580002022-01-14 3:40PM EST58.004.550.000.000.00-993190.00%
AA220121C000590002022-01-14 3:46PM EST59.003.880.000.000.00-336990.00%
AA220121C000600002022-01-14 3:59PM EST60.003.150.000.000.00-1,88312,5760.00%
AA220121C000610002022-01-14 3:59PM EST61.002.830.000.000.00-2035180.00%
AA220121C000615002022-01-14 3:59PM EST61.502.630.000.000.00-1,0554,0450.78%
AA220121C000620002022-01-14 3:59PM EST62.002.340.000.000.00-1543623.13%
AA220121C000625002022-01-14 3:58PM EST62.502.120.000.000.00-2203476.25%
AA220121C000630002022-01-14 3:54PM EST63.001.840.000.000.00-1493686.25%
AA220121C000635002022-01-14 3:49PM EST63.501.700.000.000.00-121296.25%
AA220121C000640002022-01-14 3:58PM EST64.001.630.000.000.00-1873,65412.50%
AA220121C000650002022-01-14 3:59PM EST65.001.260.000.000.00-1,77817,44012.50%
AA220121C000660002022-01-14 3:59PM EST66.001.010.000.000.00-331,15112.50%
AA220121C000670002022-01-14 3:43PM EST67.000.800.000.000.00-3114725.00%
AA220121C000680002022-01-14 3:50PM EST68.000.620.000.000.00-4016925.00%
AA220121C000690002022-01-14 3:50PM EST69.000.510.000.000.00-1710325.00%
AA220121C000700002022-01-14 3:59PM EST70.000.370.000.000.00-1038,56325.00%
AA220121C000710002022-01-18 12:02AM EST71.000.310.000.000.00-34425.00%
AA220121C000720002022-01-18 12:02AM EST72.000.250.000.000.00-36325.00%
AA220121C000750002022-01-14 3:16PM EST75.000.150.000.000.00-182,97750.00%
AA220121C000800002022-01-14 3:47PM EST80.000.050.000.000.00-1092850.00%
AA220121C000850002022-01-14 2:33PM EST85.000.020.000.000.00-1569950.00%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220121P000030002021-12-23 11:44AM EST3.000.020.000.000.00-2046850.00%
AA220121P000050002022-01-12 9:30AM EST5.000.010.000.000.00-2050.00%
AA220121P000080002021-11-03 12:38PM EST8.000.020.000.080.00-10235793.75%
AA220121P000100002021-12-21 1:25PM EST10.000.010.000.000.00-213,08050.00%
AA220121P000130002021-11-03 9:23AM EST13.000.030.000.100.00-151,573621.88%
AA220121P000150002021-12-27 10:54AM EST15.000.010.000.000.00-43,94450.00%
AA220121P000180002022-01-05 3:50PM EST18.000.010.000.000.00-415,03050.00%
AA220121P000200002022-01-05 3:50PM EST20.000.010.000.000.00-6075150.00%
AA220121P000220002021-12-23 9:47AM EST22.000.030.000.000.00-20050950.00%
AA220121P000250002022-01-13 2:17PM EST25.000.010.000.000.00-104,58550.00%
AA220121P000270002021-12-30 10:12AM EST27.000.020.000.000.00-202,582100.00%
AA220121P000300002022-01-03 11:37AM EST30.000.030.000.000.00-166,82650.00%
AA220121P000320002022-01-07 3:12PM EST32.000.030.000.000.00-25,20950.00%
AA220121P000330002022-01-12 3:56PM EST33.000.010.000.000.00-227,06150.00%
AA220121P000340002022-01-13 11:45AM EST34.000.010.000.000.00-12,00550.00%
AA220121P000350002022-01-14 1:40PM EST35.000.010.000.000.00-484,59050.00%
AA220121P000360002022-01-03 2:55PM EST36.000.010.000.000.00-22,17550.00%
AA220121P000370002022-01-10 10:19AM EST37.000.030.000.000.00-21,56550.00%
AA220121P000380002022-01-14 3:27PM EST38.000.010.000.000.00-762,57650.00%
AA220121P000390002022-01-13 2:17PM EST39.000.020.000.000.00-332,77250.00%
AA220121P000400002022-01-13 2:53PM EST40.000.020.000.000.00-713,28150.00%
AA220121P000410002022-01-13 3:01PM EST41.000.030.000.000.00-254350.00%
AA220121P000420002022-01-14 1:40PM EST42.000.030.000.000.00-2166950.00%
AA220121P000430002022-01-14 1:08PM EST43.000.040.000.000.00-23,36250.00%
AA220121P000440002022-01-14 2:56PM EST44.000.040.000.000.00-572,63050.00%
AA220121P000450002022-01-14 9:47AM EST45.000.050.000.000.00-34,36550.00%
AA220121P000460002022-01-14 3:40PM EST46.000.030.000.000.00-81,13250.00%
AA220121P000470002022-01-14 3:33PM EST47.000.050.000.000.00-731,53850.00%
AA220121P000480002022-01-14 1:49PM EST48.000.090.000.000.00-21,69050.00%
AA220121P000490002022-01-14 3:07PM EST49.000.100.000.000.00-1520950.00%
AA220121P000500002022-01-14 3:43PM EST50.000.120.000.000.00-707,89950.00%
AA220121P000510002022-01-14 3:45PM EST51.000.170.000.000.00-1272850.00%
AA220121P000515002022-01-13 3:49PM EST51.500.250.000.000.00-29250.00%
AA220121P000520002022-01-14 3:49PM EST52.000.210.000.000.00-16257150.00%
AA220121P000525002022-01-14 3:42PM EST52.500.250.000.000.00-5232025.00%
AA220121P000530002022-01-14 3:57PM EST53.000.300.000.000.00-5280425.00%
AA220121P000540002022-01-14 3:50PM EST54.000.390.000.000.00-11989725.00%
AA220121P000550002022-01-14 3:58PM EST55.000.550.000.000.00-1266,34925.00%
AA220121P000560002022-01-14 3:27PM EST56.000.760.000.000.00-473,41725.00%
AA220121P000570002022-01-14 3:47PM EST57.000.990.000.000.00-14485312.50%
AA220121P000580002022-01-14 3:57PM EST58.001.230.000.000.00-9960512.50%
AA220121P000590002022-01-14 3:57PM EST59.001.520.000.000.00-10678712.50%
AA220121P000600002022-01-14 3:58PM EST60.001.920.000.000.00-5847,5366.25%
AA220121P000610002022-01-14 3:56PM EST61.002.410.000.000.00-744521.56%
AA220121P000615002022-01-14 1:44PM EST61.502.670.000.000.00-313030.00%
AA220121P000620002022-01-14 2:49PM EST62.002.900.000.000.00-1653350.00%
AA220121P000625002022-01-14 1:10PM EST62.504.090.000.000.00-112510.00%
AA220121P000630002022-01-13 12:51PM EST63.004.450.000.000.00-41270.00%
AA220121P000635002022-01-14 3:59PM EST63.503.850.000.000.00-2330.00%
AA220121P000640002022-01-14 1:54PM EST64.004.550.000.000.00-22630.00%
AA220121P000650002022-01-14 11:59AM EST65.005.570.000.000.00-14140.00%
AA220121P000660002022-01-13 9:32AM EST66.005.480.000.000.00-180.00%
AA220121P000670002022-01-12 10:43AM EST67.006.740.000.000.00-13150.00%
AA220121P000680002022-01-11 2:49PM EST68.007.350.000.000.00-1140.00%
AA220121P000700002022-01-12 9:32AM EST70.006.750.000.000.00-10600.00%
AA220121P000750002022-01-03 10:15AM EST75.0013.200.000.000.00-1360.00%