Italia markets closed
Dow Jones
38.516,09 +276,11 (+0,72%) Nasdaq
15.726,27 +274,96 (+1,78%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.387,03 +228,60 (+0,37%) CMC Crypto 200
1.436,46 +21,70 (+1,53%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:29PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00019000 | 2024-04-18 1:47PM EDT | 19.00 | 16.55 | 16.95 | 17.55 | 0.00 | - | - | 13 | 335.16% |
| AA240426C00020000 | 2024-04-17 1:24PM EDT | 20.00 | 16.55 | 15.75 | 16.10 | 0.00 | - | - | 102 | 0.00% |
| AA240426C00022000 | 2024-04-16 9:35AM EDT | 22.00 | 13.55 | 13.35 | 14.15 | 0.00 | - | - | 3 | 203.13% |
| AA240426C00025000 | 2024-03-22 3:47PM EDT | 25.00 | 6.75 | 9.50 | 11.65 | 0.00 | - | 1 | 1 | 294.14% |
| AA240426C00026000 | 2024-04-18 12:52PM EDT | 26.00 | 9.15 | 9.10 | 10.15 | 0.00 | - | 4 | 23 | 140.63% |
| AA240426C00027000 | 2024-04-17 10:33AM EDT | 27.00 | 10.40 | 8.70 | 9.10 | 0.00 | - | 12 | 11 | 0.00% |
| AA240426C00028000 | 2024-04-22 3:41PM EDT | 28.00 | 8.51 | 7.65 | 8.20 | 0.00 | - | 8 | 12 | 137.50% |
| AA240426C00028500 | 2024-04-19 3:12PM EDT | 28.50 | 7.01 | 7.50 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
| AA240426C00029000 | 2024-04-23 12:22PM EDT | 29.00 | 6.41 | 6.30 | 7.15 | -0.91 | -12.43% | 1 | 81 | 98.44% |
| AA240426C00030000 | 2024-04-23 12:24PM EDT | 30.00 | 5.75 | 6.05 | 6.15 | -0.50 | -8.00% | 7 | 162 | 85.16% |
| AA240426C00030500 | 2024-04-22 3:48PM EDT | 30.50 | 5.89 | 5.45 | 5.65 | 0.00 | - | 2 | 3 | 78.13% |
| AA240426C00031000 | 2024-04-23 1:51PM EDT | 31.00 | 5.00 | 5.00 | 5.15 | +0.26 | +5.49% | 1 | 93 | 71.88% |
| AA240426C00031500 | 2024-04-19 11:39AM EDT | 31.50 | 4.80 | 3.95 | 4.70 | 0.00 | - | 2 | 5 | 82.81% |
| AA240426C00032000 | 2024-04-23 1:16PM EDT | 32.00 | 4.07 | 3.85 | 4.15 | +0.41 | +11.20% | 6 | 66 | 59.38% |
| AA240426C00032500 | 2024-04-19 2:40PM EDT | 32.50 | 3.20 | 3.50 | 3.70 | 0.00 | - | 54 | 53 | 67.19% |
| AA240426C00033000 | 2024-04-23 12:37PM EDT | 33.00 | 2.91 | 2.51 | 3.15 | -0.62 | -17.56% | 2 | 158 | 46.09% |
| AA240426C00033500 | 2024-04-19 2:40PM EDT | 33.50 | 2.32 | 2.59 | 2.72 | 0.00 | - | 52 | 65 | 55.08% |
| AA240426C00034000 | 2024-04-23 2:10PM EDT | 34.00 | 2.20 | 2.09 | 2.18 | +0.32 | +17.02% | 18 | 52 | 40.23% |
| AA240426C00034500 | 2024-04-23 11:37AM EDT | 34.50 | 1.40 | 1.68 | 1.85 | -0.78 | -35.78% | 10 | 70 | 52.73% |
| AA240426C00035000 | 2024-04-23 12:12PM EDT | 35.00 | 1.14 | 1.34 | 1.41 | -0.66 | -36.67% | 157 | 1,337 | 47.46% |
| AA240426C00035500 | 2024-04-23 1:08PM EDT | 35.50 | 1.07 | 0.98 | 1.03 | -0.23 | -17.69% | 121 | 623 | 44.73% |
| AA240426C00036000 | 2024-04-23 1:23PM EDT | 36.00 | 0.73 | 0.69 | 0.71 | -0.24 | -24.74% | 367 | 469 | 42.68% |
| AA240426C00036500 | 2024-04-23 2:07PM EDT | 36.50 | 0.52 | 0.46 | 0.49 | -0.16 | -23.53% | 303 | 471 | 43.36% |
| AA240426C00037000 | 2024-04-23 2:12PM EDT | 37.00 | 0.31 | 0.30 | 0.32 | -0.21 | -40.38% | 415 | 721 | 43.65% |
| AA240426C00037500 | 2024-04-23 1:26PM EDT | 37.50 | 0.20 | 0.19 | 0.21 | -0.19 | -48.72% | 53 | 755 | 44.73% |
| AA240426C00038000 | 2024-04-23 11:48AM EDT | 38.00 | 0.08 | 0.11 | 0.14 | -0.13 | -61.90% | 136 | 944 | 46.48% |
| AA240426C00038500 | 2024-04-23 11:11AM EDT | 38.50 | 0.05 | 0.07 | 0.09 | -0.12 | -70.59% | 20 | 881 | 47.66% |
| AA240426C00039000 | 2024-04-23 2:11PM EDT | 39.00 | 0.04 | 0.04 | 0.06 | -0.07 | -58.33% | 6 | 265 | 49.61% |
| AA240426C00039500 | 2024-04-23 9:37AM EDT | 39.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 54 | 51.17% |
| AA240426C00040000 | 2024-04-23 12:37PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 208 | 52.34% |
| AA240426C00040500 | 2024-04-22 12:50PM EDT | 40.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 53.13% |
| AA240426C00041000 | 2024-04-23 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 226 | 50.00% |
| AA240426C00041500 | 2024-04-23 11:47AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 38 | 53.13% |
| AA240426C00042000 | 2024-04-22 1:52PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 177 | 57.81% |
| AA240426C00042500 | 2024-04-19 2:50PM EDT | 42.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 31 | 32 | 138.67% |
| AA240426C00043000 | 2024-04-19 12:29PM EDT | 43.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 172 | 145.31% |
| AA240426C00043500 | 2024-04-17 9:54AM EDT | 43.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 151.56% |
| AA240426C00044000 | 2024-04-18 9:34AM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 61 | 71.88% |
| AA240426C00044500 | 2024-04-17 1:11PM EDT | 44.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| AA240426C00045000 | 2024-04-23 1:46PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 81.25% |
| AA240426C00046000 | 2024-04-12 9:48AM EDT | 46.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 74 | 76 | 181.64% |
| AA240426C00047000 | 2024-04-19 10:25AM EDT | 47.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 653 | 93.75% |
| AA240426C00050000 | 2024-04-11 12:21PM EDT | 50.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00022000 | 2024-03-27 12:00PM EDT | 22.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 2 | 4 | 292.58% |
| AA240426P00023000 | 2024-03-19 2:39PM EDT | 23.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 181.25% |
| AA240426P00024000 | 2024-04-02 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 165.63% |
| AA240426P00025000 | 2024-04-03 3:59PM EDT | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 12 | 291.02% |
| AA240426P00026000 | 2024-04-05 10:33AM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 246.09% |
| AA240426P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | 10 | 25 | 115.63% |
| AA240426P00028000 | 2024-04-18 10:57AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 83 | 93.75% |
| AA240426P00028500 | 2024-04-17 3:45PM EDT | 28.50 | 0.06 | 0.00 | 0.87 | 0.00 | - | - | 1 | 200.78% |
| AA240426P00029000 | 2024-04-19 9:41AM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 22 | 75 | 95.31% |
| AA240426P00029500 | 2024-04-23 11:47AM EDT | 29.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 14 | 70 | 87.50% |
| AA240426P00030000 | 2024-04-23 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 288 | 78.13% |
| AA240426P00030500 | 2024-04-18 12:46PM EDT | 30.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 36 | 75.00% |
| AA240426P00031000 | 2024-04-22 11:51AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 487 | 575 | 68.75% |
| AA240426P00031500 | 2024-04-23 11:12AM EDT | 31.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 194 | 39 | 53.13% |
| AA240426P00032000 | 2024-04-22 12:42PM EDT | 32.00 | 0.08 | 0.00 | 0.72 | +0.04 | +100.00% | 1 | 68 | 117.97% |
| AA240426P00032500 | 2024-04-23 9:36AM EDT | 32.50 | 0.04 | 0.00 | 0.24 | +0.02 | +100.00% | 16 | 135 | 76.56% |
| AA240426P00033000 | 2024-04-23 12:35PM EDT | 33.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 112 | 436 | 52.73% |
| AA240426P00033500 | 2024-04-23 2:11PM EDT | 33.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 24 | 92 | 50.00% |
| AA240426P00034000 | 2024-04-23 12:42PM EDT | 34.00 | 0.13 | 0.08 | 0.11 | +0.04 | +44.44% | 29 | 504 | 49.81% |
| AA240426P00034500 | 2024-04-23 2:11PM EDT | 34.50 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 122 | 765 | 47.85% |
| AA240426P00035000 | 2024-04-23 1:03PM EDT | 35.00 | 0.29 | 0.26 | 0.29 | +0.05 | +20.83% | 618 | 968 | 48.34% |
| AA240426P00035500 | 2024-04-23 12:56PM EDT | 35.50 | 0.48 | 0.42 | 0.44 | +0.09 | +23.08% | 176 | 480 | 47.56% |
| AA240426P00036000 | 2024-04-23 12:43PM EDT | 36.00 | 0.67 | 0.63 | 0.66 | +0.12 | +21.82% | 154 | 487 | 48.05% |
| AA240426P00036500 | 2024-04-23 1:27PM EDT | 36.50 | 0.95 | 0.92 | 0.94 | +0.08 | +9.20% | 68 | 445 | 48.83% |
| AA240426P00037000 | 2024-04-23 1:01PM EDT | 37.00 | 1.25 | 1.25 | 1.27 | +0.26 | +26.26% | 30 | 461 | 49.61% |
| AA240426P00037500 | 2024-04-19 11:45AM EDT | 37.50 | 1.45 | 1.62 | 1.68 | -0.43 | -22.87% | 1 | 47 | 50.78% |
| AA240426P00038000 | 2024-04-22 1:55PM EDT | 38.00 | 1.64 | 2.03 | 2.16 | 0.00 | - | 36 | 159 | 55.08% |
| AA240426P00038500 | 2024-04-22 2:41PM EDT | 38.50 | 2.19 | 1.51 | 2.72 | 0.00 | - | 41 | 37 | 75.39% |
| AA240426P00039000 | 2024-04-23 9:33AM EDT | 39.00 | 3.56 | 2.95 | 3.35 | +0.03 | +0.85% | 35 | 21 | 77.15% |
| AA240426P00039500 | 2024-04-23 9:55AM EDT | 39.50 | 3.25 | 2.65 | 4.55 | +0.28 | +9.43% | 13 | 1 | 79.69% |
| AA240426P00040000 | 2024-04-22 9:37AM EDT | 40.00 | 4.65 | 3.90 | 4.05 | 0.00 | - | 1 | 24 | 69.92% |
| AA240426P00041000 | 2024-04-18 12:14PM EDT | 41.00 | 4.75 | 4.90 | 5.85 | -0.70 | -12.84% | 2 | 1 | 130.66% |
| AA240426P00047000 | 2024-04-16 10:43AM EDT | 47.00 | 10.75 | 10.90 | 11.05 | -0.70 | -6.11% | 2 | 0 | 144.92% |
| AA240426P00048500 | 2024-04-16 12:58PM EDT | 48.50 | 12.35 | 11.85 | 13.25 | 0.00 | - | - | 0 | 176.17% |
| AA240426P00050000 | 2024-04-15 10:30AM EDT | 50.00 | 12.90 | 13.90 | 14.05 | 0.00 | - | - | 0 | 171.09% |
© 2024 Yahoo. Tutti i diritti riservati.