Italia markets close in 4 hours 22 minutes

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,87-1,51 (-5,14%)
Alla chiusura: 04:00PM EDT
28,44 +0,57 (+2,05%)
Preborsa: 07:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230922C000180002023-09-15 9:35AM EDT18.0011.650.000.000.00--10.00%
AA230922C000190002023-09-13 9:34AM EDT19.009.300.000.000.00--10.00%
AA230922C000220002023-09-15 9:59AM EDT22.007.400.000.000.00-1410.00%
AA230922C000230002023-08-31 12:42PM EDT23.007.650.000.000.00--500.00%
AA230922C000240002023-09-15 2:30PM EDT24.005.150.000.000.00-110.00%
AA230922C000250002023-09-20 1:12PM EDT25.004.690.000.000.00-1350.00%
AA230922C000255002023-09-21 9:30AM EDT25.502.920.000.000.00-1310.00%
AA230922C000260002023-09-21 11:24AM EDT26.002.170.000.000.00-91030.00%
AA230922C000265002023-09-15 9:34AM EDT26.503.200.000.000.00--50.00%
AA230922C000270002023-09-21 12:29PM EDT27.001.160.000.000.00-69380.00%
AA230922C000275002023-09-21 2:40PM EDT27.500.780.000.000.00-1971650.00%
AA230922C000280002023-09-21 3:59PM EDT28.000.250.000.000.00-1473263.13%
AA230922C000285002023-09-21 3:52PM EDT28.500.110.000.000.00-4971,06212.50%
AA230922C000290002023-09-21 3:48PM EDT29.000.050.000.000.00-8960625.00%
AA230922C000295002023-09-21 3:50PM EDT29.500.030.000.000.00-10391425.00%
AA230922C000300002023-09-21 3:26PM EDT30.000.020.000.000.00-1682,39050.00%
AA230922C000305002023-09-21 2:25PM EDT30.500.020.000.000.00-4473550.00%
AA230922C000310002023-09-21 3:45PM EDT31.000.010.000.000.00-2041,43150.00%
AA230922C000315002023-09-21 11:11AM EDT31.500.010.000.000.00-5028350.00%
AA230922C000320002023-09-21 3:22PM EDT32.000.010.000.000.00-1033150.00%
AA230922C000325002023-09-20 3:46PM EDT32.500.010.000.000.00-549750.00%
AA230922C000330002023-09-21 3:57PM EDT33.000.010.000.000.00-324950.00%
AA230922C000335002023-09-18 9:35AM EDT33.500.010.000.000.00-1550.00%
AA230922C000340002023-09-18 1:55PM EDT34.000.010.000.000.00-18619550.00%
AA230922C000345002023-09-15 11:33AM EDT34.500.010.000.000.00-505050.00%
AA230922C000350002023-09-18 10:32AM EDT35.000.010.000.000.00-239850.00%
AA230922C000360002023-09-11 9:33AM EDT36.000.020.000.000.00-2510150.00%
AA230922C000365002023-09-05 11:39AM EDT36.500.060.000.000.00-3350.00%
AA230922C000370002023-09-05 11:01AM EDT37.000.060.000.000.00-145150.00%
AA230922C000380002023-09-18 10:32AM EDT38.000.010.000.000.00-121850.00%
AA230922C000390002023-09-05 1:13PM EDT39.000.030.000.000.00-105850.00%
AA230922C000400002023-09-15 11:44AM EDT40.000.010.000.000.00-4011350.00%
AA230922C000410002023-08-22 12:43PM EDT41.000.050.000.080.00-27350.00%
AA230922C000420002023-08-21 12:48PM EDT42.000.040.000.110.00-20087387.50%
AA230922C000430002023-08-16 2:16PM EDT43.000.040.000.020.00--1325.00%
AA230922C000440002023-08-14 10:24AM EDT44.000.050.000.020.00-21337.50%
AA230922C000450002023-08-09 11:51AM EDT45.000.150.000.020.00--1350.00%
Opzioni Putper22 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230922P000200002023-08-25 2:48PM EDT20.000.030.000.000.00-30015250.00%
AA230922P000210002023-09-19 10:26AM EDT21.000.010.000.000.00-12150.00%
AA230922P000220002023-09-08 11:10AM EDT22.000.010.000.000.00-24097550.00%
AA230922P000230002023-09-19 10:26AM EDT23.000.020.000.000.00-11,05050.00%
AA230922P000235002023-09-12 10:05AM EDT23.500.02-0.000.00--1050.00%
AA230922P000240002023-09-11 3:53PM EDT24.000.030.000.000.00-109050.00%
AA230922P000245002023-09-13 10:32AM EDT24.500.03-0.000.00--1050.00%
AA230922P000250002023-09-18 3:59PM EDT25.000.010.000.000.00-217550.00%
AA230922P000255002023-09-19 12:28PM EDT25.500.020.000.000.00-1052350.00%
AA230922P000260002023-09-21 3:12PM EDT26.000.020.000.000.00-11,15750.00%
AA230922P000265002023-09-21 9:31AM EDT26.500.020.000.000.00-1521725.00%
AA230922P000270002023-09-21 3:21PM EDT27.000.040.000.000.00-7249025.00%
AA230922P000275002023-09-21 3:57PM EDT27.500.140.000.000.00-1141,1856.25%
AA230922P000280002023-09-21 3:50PM EDT28.000.310.000.000.00-3611,4780.00%
AA230922P000285002023-09-21 3:39PM EDT28.500.570.000.000.00-167940.00%
AA230922P000290002023-09-21 3:59PM EDT29.001.130.000.000.00-3165500.00%
AA230922P000295002023-09-21 3:45PM EDT29.501.480.000.000.00-502630.00%
AA230922P000300002023-09-21 3:59PM EDT30.002.120.000.000.00-867580.00%
AA230922P000305002023-09-21 3:29PM EDT30.502.470.000.000.00-18560.00%
AA230922P000310002023-09-21 3:28PM EDT31.002.960.000.000.00-131060.00%
AA230922P000315002023-09-19 2:39PM EDT31.503.100.000.000.00-130.00%
AA230922P000320002023-09-20 9:47AM EDT32.003.080.000.000.00-4530.00%
AA230922P000330002023-09-21 3:53PM EDT33.005.050.000.000.00-480.00%
AA230922P000340002023-08-21 9:38AM EDT34.005.474.404.550.00-190.00%
AA230922P000350002023-09-01 9:49AM EDT35.004.350.000.000.00-100.00%
AA230922P000360002023-09-20 10:29AM EDT36.006.600.000.000.00-200.00%
AA230922P000380002023-09-20 10:29AM EDT38.008.600.000.000.00-200.00%
AA230922P000400002023-08-09 3:23PM EDT40.006.4511.9012.050.00--00.00%
AA230922P000440002023-09-20 2:11PM EDT44.0014.400.000.000.00-1-0.00%
AA230922P000450002023-09-20 10:29AM EDT45.0015.600.000.000.00-3-0.00%