Italia markets closed
Dow Jones
32.141,31 +279,33 (+0,88%) Nasdaq
11.642,78 +12,26 (+0,11%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0723 +0,0051 (+0,48%) Bitcoin EUR
25.880,15 -201,69 (-0,77%) CMC Crypto 200
603,09 +3,42 (+0,57%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:18PM EDT. Mercato aperto.
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230324C00031000 | 2023-03-16 3:04PM EDT | 31.00 | 10.05 | 8.90 | 9.10 | 0.00 | - | - | 1 | 109.38% |
| AA230324C00035000 | 2023-03-15 11:43AM EDT | 35.00 | 5.55 | 5.05 | 5.20 | 0.00 | - | 7 | 11 | 85.94% |
| AA230324C00036000 | 2023-03-17 2:48PM EDT | 36.00 | 3.71 | 4.15 | 4.30 | 0.00 | - | 20 | 20 | 83.01% |
| AA230324C00036500 | 2023-03-20 11:33AM EDT | 36.50 | 4.40 | 3.70 | 3.90 | +0.75 | +20.55% | 2 | 3 | 82.03% |
| AA230324C00037000 | 2023-03-17 12:45PM EDT | 37.00 | 2.90 | 3.25 | 3.50 | 0.00 | - | 5 | 5 | 79.88% |
| AA230324C00037500 | 2023-03-20 12:12PM EDT | 37.50 | 2.97 | 2.87 | 3.00 | -0.43 | -12.65% | 16 | 5 | 75.59% |
| AA230324C00038000 | 2023-03-20 9:48AM EDT | 38.00 | 2.54 | 2.51 | 2.62 | +0.23 | +9.96% | 1 | 24 | 75.20% |
| AA230324C00038500 | 2023-03-20 11:40AM EDT | 38.50 | 2.72 | 2.16 | 2.25 | +0.84 | +44.68% | 31 | 95 | 73.83% |
| AA230324C00039000 | 2023-03-20 12:47PM EDT | 39.00 | 1.81 | 1.86 | 1.91 | +0.07 | +4.02% | 8 | 24 | 73.34% |
| AA230324C00039500 | 2023-03-20 12:28PM EDT | 39.50 | 1.52 | 1.55 | 1.61 | +0.06 | +4.11% | 191 | 213 | 72.07% |
| AA230324C00040000 | 2023-03-20 1:45PM EDT | 40.00 | 1.35 | 1.28 | 1.33 | +0.08 | +6.30% | 88 | 79 | 71.00% |
| AA230324C00040500 | 2023-03-20 1:31PM EDT | 40.50 | 1.21 | 1.05 | 1.09 | +0.14 | +13.08% | 38 | 121 | 70.41% |
| AA230324C00041000 | 2023-03-20 1:28PM EDT | 41.00 | 0.99 | 0.83 | 0.89 | +0.15 | +17.86% | 173 | 100 | 69.63% |
| AA230324C00041500 | 2023-03-20 1:48PM EDT | 41.50 | 0.69 | 0.67 | 0.72 | -0.04 | -5.48% | 256 | 1,234 | 69.73% |
| AA230324C00042000 | 2023-03-20 1:08PM EDT | 42.00 | 0.62 | 0.51 | 0.56 | +0.07 | +12.73% | 1,228 | 94 | 68.56% |
| AA230324C00042500 | 2023-03-20 1:50PM EDT | 42.50 | 0.43 | 0.40 | 0.45 | -0.03 | -6.52% | 83 | 344 | 68.95% |
| AA230324C00043000 | 2023-03-20 1:56PM EDT | 43.00 | 0.31 | 0.31 | 0.35 | -0.07 | -18.42% | 73 | 119 | 68.95% |
| AA230324C00043500 | 2023-03-20 12:53PM EDT | 43.50 | 0.24 | 0.22 | 0.25 | -0.04 | -14.29% | 45 | 71 | 67.19% |
| AA230324C00044000 | 2023-03-20 1:44PM EDT | 44.00 | 0.19 | 0.17 | 0.21 | -0.07 | -26.92% | 190 | 123 | 68.75% |
| AA230324C00044500 | 2023-03-20 12:28PM EDT | 44.50 | 0.15 | 0.13 | 0.17 | -0.05 | -25.00% | 66 | 76 | 69.73% |
| AA230324C00045000 | 2023-03-20 1:15PM EDT | 45.00 | 0.11 | 0.10 | 0.13 | -0.04 | -26.67% | 77 | 265 | 70.12% |
| AA230324C00045500 | 2023-03-20 12:32PM EDT | 45.50 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 22 | 42 | 71.09% |
| AA230324C00046000 | 2023-03-20 11:49AM EDT | 46.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 89 | 140 | 70.70% |
| AA230324C00046500 | 2023-03-20 11:28AM EDT | 46.50 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 49 | 18 | 72.66% |
| AA230324C00047000 | 2023-03-20 11:56AM EDT | 47.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 63 | 92 | 72.66% |
| AA230324C00047500 | 2023-03-20 1:16PM EDT | 47.50 | 0.02 | 0.02 | 0.04 | -0.13 | -86.67% | 41 | 22 | 73.44% |
| AA230324C00048000 | 2023-03-20 11:19AM EDT | 48.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 10 | 114 | 75.00% |
| AA230324C00048500 | 2023-03-20 1:58PM EDT | 48.50 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 36 | 25 | 75.78% |
| AA230324C00049000 | 2023-03-20 1:42PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 651 | 79.69% |
| AA230324C00049500 | 2023-03-20 11:25AM EDT | 49.50 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 6 | 1,503 | 79.69% |
| AA230324C00050000 | 2023-03-20 11:32AM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 147 | 85.94% |
| AA230324C00051000 | 2023-03-20 1:03PM EDT | 51.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 70 | 424 | 92.19% |
| AA230324C00052000 | 2023-03-20 10:43AM EDT | 52.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 436 | 95.31% |
| AA230324C00053000 | 2023-03-20 1:53PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 5 | 262 | 100.00% |
| AA230324C00054000 | 2023-03-17 3:36PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 139 | 101.56% |
| AA230324C00055000 | 2023-03-20 9:56AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 171 | 112.50% |
| AA230324C00056000 | 2023-03-17 2:51PM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 256 | 112.50% |
| AA230324C00057000 | 2023-03-20 11:15AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 32 | 117.19% |
| AA230324C00058000 | 2023-03-15 10:32AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 45 | 128.13% |
| AA230324C00059000 | 2023-03-14 10:09AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 322 | 128.13% |
| AA230324C00060000 | 2023-03-17 9:58AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 64 | 137.50% |
| AA230324C00061000 | 2023-03-20 11:53AM EDT | 61.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 29 | 143.75% |
| AA230324C00062000 | 2023-03-16 1:39PM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 146.88% |
| AA230324C00063000 | 2023-03-14 10:03AM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 45 | 153.13% |
| AA230324C00064000 | 2023-03-08 11:52AM EDT | 64.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 156.25% |
| AA230324C00065000 | 2023-03-13 1:30PM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 21 | 309 | 153.13% |
| AA230324C00070000 | 2023-03-06 10:40AM EDT | 70.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 45 | 181.25% |
| AA230324C00075000 | 2023-03-10 11:07AM EDT | 75.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 207.81% |
| AA230324C00080000 | 2023-02-06 4:52PM EDT | 80.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1 | 212.50% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230324P00025000 | 2023-03-14 1:18PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 165.63% |
| AA230324P00028000 | 2023-03-17 11:26AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 960 | 960 | 128.13% |
| AA230324P00028500 | 2023-03-17 11:27AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 240 | 240 | 121.88% |
| AA230324P00029000 | 2023-03-16 11:42AM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 117.19% |
| AA230324P00029500 | 2023-03-16 3:11PM EDT | 29.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 98 | 110.94% |
| AA230324P00030000 | 2023-03-17 3:16PM EDT | 30.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 55 | 90 | 106.25% |
| AA230324P00030500 | 2023-03-20 9:47AM EDT | 30.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 4 | 100.00% |
| AA230324P00031500 | 2023-03-20 9:50AM EDT | 31.50 | 0.04 | 0.01 | 0.02 | -0.02 | -33.33% | 1 | 10 | 89.06% |
| AA230324P00032000 | 2023-03-20 12:47PM EDT | 32.00 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 1 | 18 | 90.63% |
| AA230324P00032500 | 2023-03-16 2:05PM EDT | 32.50 | 0.07 | 0.02 | 0.04 | 0.00 | - | - | 5 | 87.50% |
| AA230324P00033000 | 2023-03-17 3:38PM EDT | 33.00 | 0.15 | 0.03 | 0.05 | 0.00 | - | 4 | 34 | 85.94% |
| AA230324P00033500 | 2023-03-20 12:46PM EDT | 33.50 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 4 | 1 | 84.77% |
| AA230324P00034000 | 2023-03-17 11:42AM EDT | 34.00 | 0.06 | 0.06 | 0.08 | -0.21 | -77.78% | 1 | 30 | 82.81% |
| AA230324P00034500 | 2023-03-20 10:40AM EDT | 34.50 | 0.11 | 0.09 | 0.10 | -0.21 | -65.62% | 2 | 17 | 81.64% |
| AA230324P00035000 | 2023-03-20 11:34AM EDT | 35.00 | 0.10 | 0.11 | 0.13 | -0.28 | -73.68% | 68 | 818 | 79.30% |
| AA230324P00035500 | 2023-03-20 10:35AM EDT | 35.50 | 0.16 | 0.14 | 0.17 | -0.30 | -65.22% | 7 | 67 | 77.73% |
| AA230324P00036000 | 2023-03-20 1:03PM EDT | 36.00 | 0.20 | 0.19 | 0.21 | -0.35 | -63.64% | 225 | 97 | 75.98% |
| AA230324P00036500 | 2023-03-20 12:58PM EDT | 36.50 | 0.26 | 0.25 | 0.28 | -0.34 | -56.67% | 5 | 116 | 75.20% |
| AA230324P00037000 | 2023-03-20 11:00AM EDT | 37.00 | 0.30 | 0.32 | 0.37 | -0.42 | -58.33% | 31 | 274 | 74.32% |
| AA230324P00037500 | 2023-03-20 1:33PM EDT | 37.50 | 0.39 | 0.41 | 0.45 | -0.52 | -57.14% | 13 | 16 | 72.46% |
| AA230324P00038000 | 2023-03-20 1:53PM EDT | 38.00 | 0.57 | 0.52 | 0.56 | -0.46 | -44.66% | 41 | 173 | 70.90% |
| AA230324P00038500 | 2023-03-20 1:34PM EDT | 38.50 | 0.63 | 0.66 | 0.73 | -0.65 | -50.78% | 9 | 159 | 70.80% |
| AA230324P00039000 | 2023-03-20 2:02PM EDT | 39.00 | 0.87 | 0.85 | 0.89 | -0.59 | -40.41% | 280 | 256 | 70.22% |
| AA230324P00039500 | 2023-03-20 1:43PM EDT | 39.50 | 1.01 | 1.04 | 1.08 | -0.77 | -43.26% | 15 | 89 | 68.85% |
| AA230324P00040000 | 2023-03-20 1:51PM EDT | 40.00 | 1.28 | 1.27 | 1.34 | -0.74 | -36.63% | 76 | 586 | 68.85% |
| AA230324P00040500 | 2023-03-20 1:51PM EDT | 40.50 | 1.55 | 1.54 | 1.59 | -0.80 | -34.04% | 11 | 255 | 67.97% |
| AA230324P00041000 | 2023-03-20 1:45PM EDT | 41.00 | 1.79 | 1.82 | 1.88 | -0.91 | -33.70% | 33 | 673 | 66.80% |
| AA230324P00041500 | 2023-03-20 9:51AM EDT | 41.50 | 2.52 | 2.14 | 2.20 | +0.03 | +1.20% | 3 | 343 | 65.82% |
| AA230324P00042000 | 2023-03-20 12:12PM EDT | 42.00 | 2.58 | 2.49 | 2.58 | -0.77 | -22.99% | 3 | 113 | 65.92% |
| AA230324P00042500 | 2023-03-17 1:48PM EDT | 42.50 | 3.70 | 2.83 | 2.97 | 0.00 | - | 1 | 38 | 64.26% |
| AA230324P00043000 | 2023-03-20 1:37PM EDT | 43.00 | 3.20 | 3.20 | 3.40 | -0.90 | -21.95% | 17 | 161 | 63.28% |
| AA230324P00043500 | 2023-03-20 9:57AM EDT | 43.50 | 3.70 | 3.65 | 3.80 | -0.88 | -19.21% | 1 | 39 | 62.50% |
| AA230324P00044000 | 2023-03-17 3:49PM EDT | 44.00 | 4.95 | 4.10 | 4.30 | 0.00 | - | 12 | 138 | 65.43% |
| AA230324P00044500 | 2023-03-20 10:24AM EDT | 44.50 | 4.30 | 4.55 | 4.70 | -1.20 | -21.82% | 14 | 37 | 60.74% |
| AA230324P00045000 | 2023-03-20 1:06PM EDT | 45.00 | 5.03 | 5.00 | 5.20 | -0.90 | -15.18% | 14 | 258 | 60.94% |
| AA230324P00045500 | 2023-03-20 11:02AM EDT | 45.50 | 4.90 | 5.45 | 5.60 | -0.90 | -15.52% | 19 | 90 | 65.23% |
| AA230324P00046000 | 2023-03-17 3:55PM EDT | 46.00 | 6.87 | 6.00 | 6.20 | 0.00 | - | 32 | 248 | 69.53% |
| AA230324P00046500 | 2023-03-20 11:05AM EDT | 46.50 | 6.20 | 6.45 | 6.70 | -1.11 | -15.18% | 3 | 38 | 67.19% |
| AA230324P00047000 | 2023-03-20 1:56PM EDT | 47.00 | 6.95 | 6.90 | 7.10 | -0.95 | -12.03% | 2 | 150 | 78.13% |
| AA230324P00047500 | 2023-03-17 1:29PM EDT | 47.50 | 8.30 | 7.40 | 7.70 | 0.00 | - | 13 | 39 | 62.50% |
| AA230324P00048000 | 2023-03-17 10:35AM EDT | 48.00 | 8.92 | 7.95 | 8.15 | 0.00 | - | 1 | 112 | 65.63% |
| AA230324P00048500 | 2023-03-16 2:42PM EDT | 48.50 | 7.70 | 8.30 | 8.65 | 0.00 | - | 2 | 18 | 100.78% |
| AA230324P00049000 | 2023-03-20 1:30PM EDT | 49.00 | 8.73 | 8.95 | 9.20 | -1.07 | -10.92% | 1 | 186 | 85.94% |
| AA230324P00049500 | 2023-03-17 10:30AM EDT | 49.50 | 10.25 | 9.45 | 9.65 | 0.00 | - | 10 | 30 | 75.00% |
| AA230324P00050000 | 2023-03-20 10:58AM EDT | 50.00 | 9.55 | 9.95 | 10.20 | -1.36 | -12.47% | 9 | 149 | 92.97% |
| AA230324P00051000 | 2023-03-17 1:58PM EDT | 51.00 | 11.78 | 10.90 | 11.15 | 0.00 | - | 2 | 58 | 121.09% |
| AA230324P00052000 | 2023-03-17 12:32PM EDT | 52.00 | 12.73 | 11.85 | 12.15 | 0.00 | - | 5 | 9 | 128.52% |
| AA230324P00053000 | 2023-03-16 11:46AM EDT | 53.00 | 12.95 | 12.90 | 13.15 | 0.00 | - | 2 | 104 | 135.94% |
| AA230324P00054000 | 2023-03-14 11:27AM EDT | 54.00 | 8.50 | 13.80 | 14.10 | 0.00 | - | 3 | 38 | 128.91% |
| AA230324P00055000 | 2023-03-20 12:56PM EDT | 55.00 | 14.98 | 14.90 | 15.20 | -0.77 | -4.89% | 1 | 140 | 106.25% |
| AA230324P00056000 | 2023-03-15 12:53PM EDT | 56.00 | 16.95 | 15.80 | 16.20 | 0.00 | - | 5 | 1 | 167.58% |
| AA230324P00057000 | 2023-03-09 10:30AM EDT | 57.00 | 6.65 | 16.95 | 17.15 | 0.00 | - | 1 | 5 | 117.19% |
| AA230324P00059000 | 2023-03-07 10:40AM EDT | 59.00 | 6.60 | 18.95 | 19.15 | 0.00 | - | 10 | 0 | 128.13% |
| AA230324P00060000 | 2023-03-07 2:37PM EDT | 60.00 | 9.50 | 19.95 | 20.15 | 0.00 | - | 4 | 0 | 131.25% |
| AA230324P00062000 | 2023-03-15 11:26AM EDT | 62.00 | 21.70 | 21.90 | 22.20 | 0.00 | - | - | 0 | 140.63% |
© 2023 Yahoo. Tutti i diritti riservati.
