Italia markets close in 4 hours 22 minutes
FTSE MIB
28.628,77 -79,78 (-0,28%) Dow Jones
34.070,42 -370,46 (-1,08%) Nasdaq
13.223,99 -245,14 (-1,82%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,59 +0,96 (+1,07%) Bitcoin EUR
25.009,89 -127,60 (-0,51%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230922C00018000 | 2023-09-15 9:35AM EDT | 18.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA230922C00019000 | 2023-09-13 9:34AM EDT | 19.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA230922C00022000 | 2023-09-15 9:59AM EDT | 22.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| AA230922C00023000 | 2023-08-31 12:42PM EDT | 23.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| AA230922C00024000 | 2023-09-15 2:30PM EDT | 24.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA230922C00025000 | 2023-09-20 1:12PM EDT | 25.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| AA230922C00025500 | 2023-09-21 9:30AM EDT | 25.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| AA230922C00026000 | 2023-09-21 11:24AM EDT | 26.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 9 | 103 | 0.00% |
| AA230922C00026500 | 2023-09-15 9:34AM EDT | 26.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AA230922C00027000 | 2023-09-21 12:29PM EDT | 27.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 69 | 38 | 0.00% |
| AA230922C00027500 | 2023-09-21 2:40PM EDT | 27.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 197 | 165 | 0.00% |
| AA230922C00028000 | 2023-09-21 3:59PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 147 | 326 | 3.13% |
| AA230922C00028500 | 2023-09-21 3:52PM EDT | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 497 | 1,062 | 12.50% |
| AA230922C00029000 | 2023-09-21 3:48PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 606 | 25.00% |
| AA230922C00029500 | 2023-09-21 3:50PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 914 | 25.00% |
| AA230922C00030000 | 2023-09-21 3:26PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 168 | 2,390 | 50.00% |
| AA230922C00030500 | 2023-09-21 2:25PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 735 | 50.00% |
| AA230922C00031000 | 2023-09-21 3:45PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 1,431 | 50.00% |
| AA230922C00031500 | 2023-09-21 11:11AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 283 | 50.00% |
| AA230922C00032000 | 2023-09-21 3:22PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 331 | 50.00% |
| AA230922C00032500 | 2023-09-20 3:46PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 97 | 50.00% |
| AA230922C00033000 | 2023-09-21 3:57PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 50.00% |
| AA230922C00033500 | 2023-09-18 9:35AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AA230922C00034000 | 2023-09-18 1:55PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 186 | 195 | 50.00% |
| AA230922C00034500 | 2023-09-15 11:33AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| AA230922C00035000 | 2023-09-18 10:32AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 50.00% |
| AA230922C00036000 | 2023-09-11 9:33AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 101 | 50.00% |
| AA230922C00036500 | 2023-09-05 11:39AM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| AA230922C00037000 | 2023-09-05 11:01AM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 51 | 50.00% |
| AA230922C00038000 | 2023-09-18 10:32AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
| AA230922C00039000 | 2023-09-05 1:13PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 50.00% |
| AA230922C00040000 | 2023-09-15 11:44AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 113 | 50.00% |
| AA230922C00041000 | 2023-08-22 12:43PM EDT | 41.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 350.00% |
| AA230922C00042000 | 2023-08-21 12:48PM EDT | 42.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 200 | 87 | 387.50% |
| AA230922C00043000 | 2023-08-16 2:16PM EDT | 43.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 325.00% |
| AA230922C00044000 | 2023-08-14 10:24AM EDT | 44.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 337.50% |
| AA230922C00045000 | 2023-08-09 11:51AM EDT | 45.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 1 | 350.00% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230922P00020000 | 2023-08-25 2:48PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 152 | 50.00% |
| AA230922P00021000 | 2023-09-19 10:26AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| AA230922P00022000 | 2023-09-08 11:10AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 975 | 50.00% |
| AA230922P00023000 | 2023-09-19 10:26AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,050 | 50.00% |
| AA230922P00023500 | 2023-09-12 10:05AM EDT | 23.50 | 0.02 | - | 0.00 | 0.00 | - | - | 10 | 50.00% |
| AA230922P00024000 | 2023-09-11 3:53PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 50.00% |
| AA230922P00024500 | 2023-09-13 10:32AM EDT | 24.50 | 0.03 | - | 0.00 | 0.00 | - | - | 10 | 50.00% |
| AA230922P00025000 | 2023-09-18 3:59PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 50.00% |
| AA230922P00025500 | 2023-09-19 12:28PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 523 | 50.00% |
| AA230922P00026000 | 2023-09-21 3:12PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,157 | 50.00% |
| AA230922P00026500 | 2023-09-21 9:31AM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 217 | 25.00% |
| AA230922P00027000 | 2023-09-21 3:21PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 490 | 25.00% |
| AA230922P00027500 | 2023-09-21 3:57PM EDT | 27.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 114 | 1,185 | 6.25% |
| AA230922P00028000 | 2023-09-21 3:50PM EDT | 28.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 361 | 1,478 | 0.00% |
| AA230922P00028500 | 2023-09-21 3:39PM EDT | 28.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 794 | 0.00% |
| AA230922P00029000 | 2023-09-21 3:59PM EDT | 29.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 316 | 550 | 0.00% |
| AA230922P00029500 | 2023-09-21 3:45PM EDT | 29.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 50 | 263 | 0.00% |
| AA230922P00030000 | 2023-09-21 3:59PM EDT | 30.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 86 | 758 | 0.00% |
| AA230922P00030500 | 2023-09-21 3:29PM EDT | 30.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 0.00% |
| AA230922P00031000 | 2023-09-21 3:28PM EDT | 31.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 13 | 106 | 0.00% |
| AA230922P00031500 | 2023-09-19 2:39PM EDT | 31.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AA230922P00032000 | 2023-09-20 9:47AM EDT | 32.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| AA230922P00033000 | 2023-09-21 3:53PM EDT | 33.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| AA230922P00034000 | 2023-08-21 9:38AM EDT | 34.00 | 5.47 | 4.40 | 4.55 | 0.00 | - | 1 | 9 | 0.00% |
| AA230922P00035000 | 2023-09-01 9:49AM EDT | 35.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA230922P00036000 | 2023-09-20 10:29AM EDT | 36.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA230922P00038000 | 2023-09-20 10:29AM EDT | 38.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA230922P00040000 | 2023-08-09 3:23PM EDT | 40.00 | 6.45 | 11.90 | 12.05 | 0.00 | - | - | 0 | 0.00% |
| AA230922P00044000 | 2023-09-20 2:11PM EDT | 44.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| AA230922P00045000 | 2023-09-20 10:29AM EDT | 45.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | - | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
