Italia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,96+0,81 (+2,07%)
Al 02:18PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230324C000310002023-03-16 3:04PM EDT31.0010.058.909.100.00--1109.38%
AA230324C000350002023-03-15 11:43AM EDT35.005.555.055.200.00-71185.94%
AA230324C000360002023-03-17 2:48PM EDT36.003.714.154.300.00-202083.01%
AA230324C000365002023-03-20 11:33AM EDT36.504.403.703.90+0.75+20.55%2382.03%
AA230324C000370002023-03-17 12:45PM EDT37.002.903.253.500.00-5579.88%
AA230324C000375002023-03-20 12:12PM EDT37.502.972.873.00-0.43-12.65%16575.59%
AA230324C000380002023-03-20 9:48AM EDT38.002.542.512.62+0.23+9.96%12475.20%
AA230324C000385002023-03-20 11:40AM EDT38.502.722.162.25+0.84+44.68%319573.83%
AA230324C000390002023-03-20 12:47PM EDT39.001.811.861.91+0.07+4.02%82473.34%
AA230324C000395002023-03-20 12:28PM EDT39.501.521.551.61+0.06+4.11%19121372.07%
AA230324C000400002023-03-20 1:45PM EDT40.001.351.281.33+0.08+6.30%887971.00%
AA230324C000405002023-03-20 1:31PM EDT40.501.211.051.09+0.14+13.08%3812170.41%
AA230324C000410002023-03-20 1:28PM EDT41.000.990.830.89+0.15+17.86%17310069.63%
AA230324C000415002023-03-20 1:48PM EDT41.500.690.670.72-0.04-5.48%2561,23469.73%
AA230324C000420002023-03-20 1:08PM EDT42.000.620.510.56+0.07+12.73%1,2289468.56%
AA230324C000425002023-03-20 1:50PM EDT42.500.430.400.45-0.03-6.52%8334468.95%
AA230324C000430002023-03-20 1:56PM EDT43.000.310.310.35-0.07-18.42%7311968.95%
AA230324C000435002023-03-20 12:53PM EDT43.500.240.220.25-0.04-14.29%457167.19%
AA230324C000440002023-03-20 1:44PM EDT44.000.190.170.21-0.07-26.92%19012368.75%
AA230324C000445002023-03-20 12:28PM EDT44.500.150.130.17-0.05-25.00%667669.73%
AA230324C000450002023-03-20 1:15PM EDT45.000.110.100.13-0.04-26.67%7726570.12%
AA230324C000455002023-03-20 12:32PM EDT45.500.090.070.11-0.03-25.00%224271.09%
AA230324C000460002023-03-20 11:49AM EDT46.000.090.050.080.00-8914070.70%
AA230324C000465002023-03-20 11:28AM EDT46.500.070.040.07-0.02-22.22%491872.66%
AA230324C000470002023-03-20 11:56AM EDT47.000.040.030.05-0.02-33.33%639272.66%
AA230324C000475002023-03-20 1:16PM EDT47.500.020.020.04-0.13-86.67%412273.44%
AA230324C000480002023-03-20 11:19AM EDT48.000.030.010.04-0.02-40.00%1011475.00%
AA230324C000485002023-03-20 1:58PM EDT48.500.020.010.03-0.11-84.62%362575.78%
AA230324C000490002023-03-20 1:42PM EDT49.000.020.010.03-0.01-33.33%1465179.69%
AA230324C000495002023-03-20 11:25AM EDT49.500.030.000.03-0.03-50.00%61,50379.69%
AA230324C000500002023-03-20 11:32AM EDT50.000.030.010.030.00-1014785.94%
AA230324C000510002023-03-20 1:03PM EDT51.000.020.010.03-0.02-50.00%7042492.19%
AA230324C000520002023-03-20 10:43AM EDT52.000.020.010.02-0.01-33.33%143695.31%
AA230324C000530002023-03-20 1:53PM EDT53.000.020.000.03-0.02-50.00%5262100.00%
AA230324C000540002023-03-17 3:36PM EDT54.000.020.000.020.00-2139101.56%
AA230324C000550002023-03-20 9:56AM EDT55.000.020.000.030.00-5171112.50%
AA230324C000560002023-03-17 2:51PM EDT56.000.020.000.020.00-1256112.50%
AA230324C000570002023-03-20 11:15AM EDT57.000.010.000.02-0.02-66.67%432117.19%
AA230324C000580002023-03-15 10:32AM EDT58.000.020.000.030.00-1145128.13%
AA230324C000590002023-03-14 10:09AM EDT59.000.010.000.02-0.02-66.67%1322128.13%
AA230324C000600002023-03-17 9:58AM EDT60.000.010.000.030.00-1564137.50%
AA230324C000610002023-03-20 11:53AM EDT61.000.020.000.03-0.01-33.33%129143.75%
AA230324C000620002023-03-16 1:39PM EDT62.000.020.000.030.00-17146.88%
AA230324C000630002023-03-14 10:03AM EDT63.000.020.000.030.00-745153.13%
AA230324C000640002023-03-08 11:52AM EDT64.000.080.000.030.00-1011156.25%
AA230324C000650002023-03-13 1:30PM EDT65.000.030.000.020.00-21309153.13%
AA230324C000700002023-03-06 10:40AM EDT70.000.050.000.030.00-1045181.25%
AA230324C000750002023-03-10 11:07AM EDT75.000.040.000.040.00-12207.81%
AA230324C000800002023-02-06 4:52PM EDT80.000.060.000.020.00--1212.50%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA230324P000250002023-03-14 1:18PM EDT25.000.040.000.030.00--1165.63%
AA230324P000280002023-03-17 11:26AM EDT28.000.010.000.030.00-960960128.13%
AA230324P000285002023-03-17 11:27AM EDT28.500.010.000.030.00-240240121.88%
AA230324P000290002023-03-16 11:42AM EDT29.000.030.000.030.00--3117.19%
AA230324P000295002023-03-16 3:11PM EDT29.500.030.000.030.00--98110.94%
AA230324P000300002023-03-17 3:16PM EDT30.000.040.000.030.00-5590106.25%
AA230324P000305002023-03-20 9:47AM EDT30.500.010.000.03-0.05-83.33%14100.00%
AA230324P000315002023-03-20 9:50AM EDT31.500.040.010.02-0.02-33.33%11089.06%
AA230324P000320002023-03-20 12:47PM EDT32.000.030.010.04-0.08-72.73%11890.63%
AA230324P000325002023-03-16 2:05PM EDT32.500.070.020.040.00--587.50%
AA230324P000330002023-03-17 3:38PM EDT33.000.150.030.050.00-43485.94%
AA230324P000335002023-03-20 12:46PM EDT33.500.050.040.07-0.07-58.33%4184.77%
AA230324P000340002023-03-17 11:42AM EDT34.000.060.060.08-0.21-77.78%13082.81%
AA230324P000345002023-03-20 10:40AM EDT34.500.110.090.10-0.21-65.62%21781.64%
AA230324P000350002023-03-20 11:34AM EDT35.000.100.110.13-0.28-73.68%6881879.30%
AA230324P000355002023-03-20 10:35AM EDT35.500.160.140.17-0.30-65.22%76777.73%
AA230324P000360002023-03-20 1:03PM EDT36.000.200.190.21-0.35-63.64%2259775.98%
AA230324P000365002023-03-20 12:58PM EDT36.500.260.250.28-0.34-56.67%511675.20%
AA230324P000370002023-03-20 11:00AM EDT37.000.300.320.37-0.42-58.33%3127474.32%
AA230324P000375002023-03-20 1:33PM EDT37.500.390.410.45-0.52-57.14%131672.46%
AA230324P000380002023-03-20 1:53PM EDT38.000.570.520.56-0.46-44.66%4117370.90%
AA230324P000385002023-03-20 1:34PM EDT38.500.630.660.73-0.65-50.78%915970.80%
AA230324P000390002023-03-20 2:02PM EDT39.000.870.850.89-0.59-40.41%28025670.22%
AA230324P000395002023-03-20 1:43PM EDT39.501.011.041.08-0.77-43.26%158968.85%
AA230324P000400002023-03-20 1:51PM EDT40.001.281.271.34-0.74-36.63%7658668.85%
AA230324P000405002023-03-20 1:51PM EDT40.501.551.541.59-0.80-34.04%1125567.97%
AA230324P000410002023-03-20 1:45PM EDT41.001.791.821.88-0.91-33.70%3367366.80%
AA230324P000415002023-03-20 9:51AM EDT41.502.522.142.20+0.03+1.20%334365.82%
AA230324P000420002023-03-20 12:12PM EDT42.002.582.492.58-0.77-22.99%311365.92%
AA230324P000425002023-03-17 1:48PM EDT42.503.702.832.970.00-13864.26%
AA230324P000430002023-03-20 1:37PM EDT43.003.203.203.40-0.90-21.95%1716163.28%
AA230324P000435002023-03-20 9:57AM EDT43.503.703.653.80-0.88-19.21%13962.50%
AA230324P000440002023-03-17 3:49PM EDT44.004.954.104.300.00-1213865.43%
AA230324P000445002023-03-20 10:24AM EDT44.504.304.554.70-1.20-21.82%143760.74%
AA230324P000450002023-03-20 1:06PM EDT45.005.035.005.20-0.90-15.18%1425860.94%
AA230324P000455002023-03-20 11:02AM EDT45.504.905.455.60-0.90-15.52%199065.23%
AA230324P000460002023-03-17 3:55PM EDT46.006.876.006.200.00-3224869.53%
AA230324P000465002023-03-20 11:05AM EDT46.506.206.456.70-1.11-15.18%33867.19%
AA230324P000470002023-03-20 1:56PM EDT47.006.956.907.10-0.95-12.03%215078.13%
AA230324P000475002023-03-17 1:29PM EDT47.508.307.407.700.00-133962.50%
AA230324P000480002023-03-17 10:35AM EDT48.008.927.958.150.00-111265.63%
AA230324P000485002023-03-16 2:42PM EDT48.507.708.308.650.00-218100.78%
AA230324P000490002023-03-20 1:30PM EDT49.008.738.959.20-1.07-10.92%118685.94%
AA230324P000495002023-03-17 10:30AM EDT49.5010.259.459.650.00-103075.00%
AA230324P000500002023-03-20 10:58AM EDT50.009.559.9510.20-1.36-12.47%914992.97%
AA230324P000510002023-03-17 1:58PM EDT51.0011.7810.9011.150.00-258121.09%
AA230324P000520002023-03-17 12:32PM EDT52.0012.7311.8512.150.00-59128.52%
AA230324P000530002023-03-16 11:46AM EDT53.0012.9512.9013.150.00-2104135.94%
AA230324P000540002023-03-14 11:27AM EDT54.008.5013.8014.100.00-338128.91%
AA230324P000550002023-03-20 12:56PM EDT55.0014.9814.9015.20-0.77-4.89%1140106.25%
AA230324P000560002023-03-15 12:53PM EDT56.0016.9515.8016.200.00-51167.58%
AA230324P000570002023-03-09 10:30AM EDT57.006.6516.9517.150.00-15117.19%
AA230324P000590002023-03-07 10:40AM EDT59.006.6018.9519.150.00-100128.13%
AA230324P000600002023-03-07 2:37PM EDT60.009.5019.9520.150.00-40131.25%
AA230324P000620002023-03-15 11:26AM EDT62.0021.7021.9022.200.00--0140.63%