Italia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,68+0,47 (+1,73%)
Alla chiusura: 04:01PM EST
27,67 -0,01 (-0,04%)
Dopo ore: 07:42PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240308C000240002024-03-01 10:25AM EST24.003.543.054.25+1.54+77.00%1047130.66%
AA240308C000245002024-02-29 9:53AM EST24.502.532.553.900.00-11054.69%
AA240308C000250002024-03-01 11:45AM EST25.002.632.492.99+0.45+20.64%1114750.78%
AA240308C000255002024-02-29 3:20PM EST25.502.102.192.33+0.22+11.70%118855.47%
AA240308C000260002024-03-01 2:54PM EST26.001.941.791.90+0.43+28.48%7084553.52%
AA240308C000265002024-03-01 3:51PM EST26.501.411.431.48+0.26+22.61%3537749.81%
AA240308C000270002024-03-01 3:59PM EST27.001.071.101.14+0.10+10.31%20668949.81%
AA240308C000275002024-03-01 3:58PM EST27.500.830.830.89+0.17+25.76%28419150.29%
AA240308C000280002024-03-01 3:59PM EST28.000.590.600.63+0.05+9.26%1,6481,72750.68%
AA240308C000285002024-03-01 3:59PM EST28.500.440.430.47+0.07+18.92%1,02235751.17%
AA240308C000290002024-03-01 3:51PM EST29.000.300.300.33+0.02+7.14%33227251.76%
AA240308C000295002024-03-01 3:55PM EST29.500.210.200.23+0.01+5.00%20532952.15%
AA240308C000300002024-03-01 3:59PM EST30.000.150.140.160.00-15970853.52%
AA240308C000305002024-03-01 3:38PM EST30.500.110.090.12+0.01+10.00%2451,43154.69%
AA240308C000310002024-03-01 3:38PM EST31.000.070.070.090.00-1332,21557.42%
AA240308C000315002024-03-01 12:18PM EST31.500.060.050.07-0.22-78.57%104059.38%
AA240308C000320002024-03-01 2:21PM EST32.000.050.030.06+0.01+25.00%728361.33%
AA240308C000325002024-03-01 11:51AM EST32.500.030.010.04-0.01-25.00%26960.16%
AA240308C000330002024-03-01 3:38PM EST33.000.010.010.02-0.04-80.00%49559.38%
AA240308C000335002024-03-01 3:35PM EST33.500.010.000.02-0.01-50.00%240660.94%
AA240308C000340002024-03-01 2:41PM EST34.000.010.000.01-0.03-75.00%101,06059.38%
AA240308C000350002024-03-01 10:22AM EST35.000.040.000.01+0.02+100.00%115265.63%
AA240308C000360002024-02-14 1:35PM EST36.000.040.000.160.00-10109.38%
AA240308C000370002024-02-12 11:38AM EST37.000.100.000.160.00-13118.36%
AA240308C000380002024-02-23 3:38PM EST38.000.010.000.160.00-33126.56%
AA240308C000390002024-01-26 9:37AM EST39.000.150.000.160.00-11135.16%
AA240308C000400002024-02-26 10:34AM EST40.000.010.000.160.00-110142.97%
AA240308C000450002024-01-29 9:30AM EST45.000.170.000.000.00--150.00%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240308P000190002024-02-20 11:44AM EST19.000.020.000.050.00--150128.13%
AA240308P000200002024-02-26 3:17PM EST20.000.030.000.160.00-14137.50%
AA240308P000205002024-02-27 11:34AM EST20.500.020.000.050.00-154164104.69%
AA240308P000210002024-02-26 11:37AM EST21.000.050.000.010.00-405878.13%
AA240308P000215002024-02-26 11:07AM EST21.500.070.000.020.00-202079.69%
AA240308P000220002024-03-01 12:41PM EST22.000.020.000.01-0.01-33.33%1,20137765.63%
AA240308P000225002024-03-01 3:23PM EST22.500.010.000.01-0.04-80.00%87362.50%
AA240308P000230002024-03-01 3:05PM EST23.000.020.010.02-0.03-60.00%1026864.06%
AA240308P000235002024-03-01 3:33PM EST23.500.020.010.14-0.05-71.43%14524977.34%
AA240308P000240002024-03-01 2:49PM EST24.000.030.030.09-0.04-57.14%2952366.02%
AA240308P000245002024-03-01 3:42PM EST24.500.050.050.06-0.06-54.55%1,24010957.03%
AA240308P000250002024-03-01 3:47PM EST25.000.090.070.09-0.10-52.63%18356254.30%
AA240308P000255002024-03-01 3:57PM EST25.500.120.120.15-0.22-64.71%6810453.71%
AA240308P000260002024-03-01 3:54PM EST26.000.220.200.23-0.21-48.84%42890352.93%
AA240308P000265002024-03-01 3:53PM EST26.500.340.320.35-0.24-41.38%21832552.73%
AA240308P000270002024-03-01 3:59PM EST27.000.530.480.53-0.29-35.37%60063452.93%
AA240308P000275002024-03-01 3:56PM EST27.500.710.710.75-0.58-44.96%5993353.61%
AA240308P000280002024-03-01 3:55PM EST28.001.000.981.03-1.04-50.98%2815454.30%
AA240308P000285002024-03-01 11:25AM EST28.501.511.301.35-0.96-38.87%11754.98%
AA240308P000290002024-02-23 12:42PM EST29.002.601.601.760.00-613555.27%
AA240308P000295002024-02-28 10:28AM EST29.503.252.042.260.00-1662.31%
AA240308P000300002024-02-29 9:34AM EST30.003.452.492.630.00-21762.89%
AA240308P000310002024-02-27 9:34AM EST31.005.762.984.050.00-5873.05%
AA240308P000320002024-02-20 9:40AM EST32.005.703.606.050.00-113118.56%
AA240308P000330002024-02-27 3:09PM EST33.006.455.056.500.00-614128.32%
AA240308P000340002024-02-12 3:36PM EST34.006.155.208.450.00--1146.68%
AA240308P000350002024-01-26 10:21AM EST35.005.178.208.750.00-11216.99%
AA240308P000360002024-02-26 12:42PM EST36.0011.007.6510.450.00-12193.75%