Italia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,39+1,29 (+2,63%)
Alla chiusura: 04:00PM EST
50,32 -0,07 (-0,14%)
Dopo ore: 07:55PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA221209C000250002022-11-07 10:14AM EST25.0017.1825.0525.650.00-43320.70%
AA221209C000280002022-12-02 9:57AM EST28.0020.8022.2522.65+20.80-80214.06%
AA221209C000350002022-12-02 11:39AM EST35.0014.2115.2515.70+3.32+30.49%11148.44%
AA221209C000360002022-11-30 3:37PM EST36.0014.4414.3014.700.00-26144.92%
AA221209C000365002022-12-02 10:20AM EST36.5011.9013.7014.20+11.90-20126.17%
AA221209C000380002022-11-28 10:40AM EST38.009.0512.3012.700.00-36125.00%
AA221209C000385002022-12-02 3:13PM EST38.5012.0111.7512.15+12.01-38107.81%
AA221209C000390002022-12-01 10:55AM EST39.0010.5711.2011.700.00-295103.52%
AA221209C000395002022-12-01 9:40AM EST39.5010.8110.6511.30+10.81--4105.47%
AA221209C000400002022-11-30 1:57PM EST40.009.0510.3510.850.00-333121.09%
AA221209C000405002022-11-29 10:00AM EST40.507.679.8010.30+7.67--1108.98%
AA221209C000410002022-11-28 3:41PM EST41.005.479.259.700.00-24491.41%
AA221209C000415002022-11-28 10:23AM EST41.505.758.859.20+5.75--495.70%
AA221209C000420002022-12-02 3:27PM EST42.008.328.358.60+1.17+16.36%1526682.62%
AA221209C000425002022-12-02 3:28PM EST42.507.827.908.25-0.13-1.64%31492.38%
AA221209C000430002022-12-02 10:46AM EST43.006.007.357.65-1.67-21.77%283077.73%
AA221209C000435002022-11-30 10:37AM EST43.505.026.857.150.00-111873.05%
AA221209C000440002022-12-02 2:07PM EST44.006.006.456.70+0.80+15.38%31,65977.54%
AA221209C000445002022-11-30 2:02PM EST44.505.605.956.30+5.60--1977.34%
AA221209C000450002022-12-02 2:23PM EST45.005.355.505.80-0.33-5.81%335274.22%
AA221209C000455002022-11-30 3:17PM EST45.504.955.055.450.00-42576.37%
AA221209C000460002022-12-02 1:42PM EST46.004.084.604.85+0.42+11.48%3018069.04%
AA221209C000465002022-12-02 3:46PM EST46.504.024.154.35+0.67+20.00%13865.04%
AA221209C000470002022-12-02 2:31PM EST47.003.383.754.05-0.20-5.59%2017967.97%
AA221209C000475002022-12-02 3:41PM EST47.503.163.353.55+0.19+6.40%3515964.26%
AA221209C000480002022-12-02 3:40PM EST48.002.852.963.10+0.63+28.38%5536861.62%
AA221209C000485002022-12-02 3:59PM EST48.502.692.592.79+0.84+45.41%7718862.01%
AA221209C000490002022-12-02 3:58PM EST49.002.312.302.39+0.64+38.32%12327661.04%
AA221209C000495002022-12-02 3:55PM EST49.501.941.982.08+0.57+41.61%4538660.45%
AA221209C000500002022-12-02 3:59PM EST50.001.761.711.79+0.50+39.68%1,5913,51660.25%
AA221209C000510002022-12-02 3:58PM EST51.001.201.221.33+0.31+34.83%47230160.25%
AA221209C000520002022-12-02 3:46PM EST52.000.810.850.93+0.21+35.00%99716759.77%
AA221209C000530002022-12-02 3:59PM EST53.000.610.580.65+0.19+45.24%3748560.16%
AA221209C000540002022-12-02 3:53PM EST54.000.400.380.45+0.11+37.93%1765260.64%
AA221209C000550002022-12-02 3:59PM EST55.000.270.260.30+0.07+35.00%3621,18361.52%
AA221209C000560002022-12-02 3:58PM EST56.000.180.170.190.00-2164861.91%
AA221209C000570002022-12-02 2:59PM EST57.000.120.110.13+0.03+33.33%67863.09%
AA221209C000580002022-12-02 2:04PM EST58.000.070.070.15-0.03-30.00%265668.56%
AA221209C000590002022-12-02 3:47PM EST59.000.040.040.10+0.04-25368.75%
AA221209C000600002022-12-02 3:46PM EST60.000.020.020.03-0.01-33.33%3430663.28%
AA221209C000610002022-12-01 11:28AM EST61.000.030.000.09+0.03--3074.61%
AA221209C000650002022-11-30 11:13AM EST65.000.020.000.100.00-1396.09%
AA221209C000700002022-11-18 9:45AM EST70.000.060.000.020.00-51096.88%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA221209P000250002022-11-08 10:03AM EST25.000.050.000.010.00-20098187.50%
AA221209P000280002022-11-17 3:57PM EST28.000.030.000.080.00-602203.13%
AA221209P000290002022-11-22 12:48PM EST29.000.020.000.090.00-2323195.31%
AA221209P000300002022-11-22 1:46PM EST30.000.030.000.090.00-2910184.38%
AA221209P000310002022-11-11 12:37PM EST31.000.040.000.090.00-21173.44%
AA221209P000320002022-11-28 11:22AM EST32.000.020.000.090.00-2113163.28%
AA221209P000330002022-11-28 10:59AM EST33.000.010.000.090.00-250264153.13%
AA221209P000340002022-11-23 9:41AM EST34.000.050.000.090.00-511143.75%
AA221209P000350002022-12-01 10:36AM EST35.000.040.000.090.00-120165134.38%
AA221209P000360002022-11-28 10:23AM EST36.000.050.000.090.00-200222125.00%
AA221209P000370002022-11-22 3:15PM EST37.000.100.000.100.00-225117.97%
AA221209P000380002022-11-29 3:53PM EST38.000.050.000.070.00-375103.91%
AA221209P000390002022-12-02 11:30AM EST39.000.020.000.030.00-49084.38%
AA221209P000395002022-12-01 12:28PM EST39.500.030.000.03+0.03--2781.25%
AA221209P000400002022-12-02 3:45PM EST40.000.020.000.03-0.01-33.33%269177.34%
AA221209P000405002022-11-30 1:40PM EST40.500.080.010.03+0.08--1976.56%
AA221209P000410002022-12-02 3:42PM EST41.000.020.010.03-0.03-60.00%167872.66%
AA221209P000415002022-12-01 3:08PM EST41.500.080.020.03+0.08--3471.09%
AA221209P000420002022-12-02 3:15PM EST42.000.040.030.04-0.05-55.56%1,59011671.09%
AA221209P000425002022-12-02 3:01PM EST42.500.050.040.05-0.07-58.33%2055269.53%
AA221209P000430002022-12-02 10:19AM EST43.000.150.050.06+0.01+7.14%113767.97%
AA221209P000435002022-12-02 12:01PM EST43.500.110.060.08-0.09-45.00%512266.80%
AA221209P000440002022-12-02 3:58PM EST44.000.090.080.10-0.13-59.09%171,74365.63%
AA221209P000445002022-12-02 3:23PM EST44.500.120.110.13-0.16-57.14%10115965.23%
AA221209P000450002022-12-02 3:52PM EST45.000.160.130.16-0.20-55.56%3535563.48%
AA221209P000455002022-12-02 3:59PM EST45.500.180.180.20-0.27-60.00%1,07012463.09%
AA221209P000460002022-12-02 3:05PM EST46.000.250.220.26-0.29-53.70%329262.11%
AA221209P000465002022-12-02 3:26PM EST46.500.310.280.33-0.35-53.03%414761.33%
AA221209P000470002022-12-02 3:58PM EST47.000.400.360.40-0.36-47.37%1842660.45%
AA221209P000475002022-12-02 3:27PM EST47.500.520.440.50-0.44-45.83%3534759.57%
AA221209P000480002022-12-02 3:59PM EST48.000.580.560.64-0.57-49.57%24232459.77%
AA221209P000485002022-12-02 3:44PM EST48.500.800.680.76-0.55-40.74%10829558.40%
AA221209P000490002022-12-02 3:34PM EST49.000.960.850.91-0.58-37.66%3540757.91%
AA221209P000495002022-12-02 3:55PM EST49.501.091.031.11-0.72-39.78%24618957.62%
AA221209P000500002022-12-02 3:59PM EST50.001.301.241.34-0.83-38.97%16536757.52%
AA221209P000510002022-12-02 1:13PM EST51.002.181.761.85-0.54-19.85%821857.13%
AA221209P000520002022-12-02 12:49PM EST52.002.802.372.51+0.21+8.11%12157.32%
AA221209P000540002022-12-02 9:32AM EST54.005.953.804.05+5.95-5154.88%
AA221209P000550002022-11-30 2:17PM EST55.005.454.654.950.00-51054.88%
AA221209P000560002022-11-30 2:17PM EST56.006.355.555.95+6.35--058.20%
AA221209P000580002022-12-02 11:23AM EST58.009.457.458.00+1.75+22.73%8269.14%
AA221209P000590002022-12-02 9:38AM EST59.0010.608.408.80+10.60-1084.38%
AA221209P000610002022-12-01 9:51AM EST61.0010.4510.3510.80+10.45--297.46%