Italia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,40+1,06 (+4,16%)
In data: 11:59AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:20.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240315C000200002024-02-16 10:03AM EST2024-03-157.606.156.450.00-125170.31%
AA240322C000200002024-02-21 2:00PM EST2024-03-228.005.956.500.00-1267.97%
AA240419C000200002024-02-26 12:18PM EST2024-04-195.756.656.850.00-519463.97%
AA240517C000200002024-02-26 11:47AM EST2024-05-175.996.907.250.00-21664.50%
AA240621C000200002024-02-27 10:18AM EST2024-06-216.557.207.30+0.50+8.26%3312558.94%
AA240719C000200002024-02-14 2:34PM EST2024-07-198.207.407.550.00-424758.30%
AA240920C000200002024-02-27 11:24AM EST2024-09-207.907.958.30+1.00+14.49%4620160.74%
AA250117C000200002024-02-27 9:59AM EST2025-01-178.258.808.95+0.15+1.85%1251358.79%
AA260116C000200002024-02-26 12:25PM EST2026-01-169.709.8010.750.00-1221153.27%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240301P000200002024-02-13 2:17PM EST2024-03-010.040.000.030.00-1,1621,190121.88%
AA240308P000200002024-02-26 3:17PM EST2024-03-080.030.000.180.00-1499.22%
AA240315P000200002024-02-27 11:23AM EST2024-03-150.050.040.06-0.03-37.50%35015,96069.53%
AA240322P000200002024-02-26 2:39PM EST2024-03-220.130.030.110.00-135662.50%
AA240328P000200002024-02-26 12:41PM EST2024-03-280.180.070.170.00-194562.89%
AA240405P000200002024-02-26 2:49PM EST2024-04-050.200.120.17-0.04-16.67%23158.59%
AA240419P000200002024-02-26 3:49PM EST2024-04-190.370.250.280.00-3131,93358.79%
AA240517P000200002024-02-27 10:23AM EST2024-05-170.560.470.50-0.09-13.85%11257.23%
AA240621P000200002024-02-26 3:57PM EST2024-06-210.860.680.730.00-2810,61554.64%
AA240719P000200002024-02-27 10:16AM EST2024-07-190.990.870.90-0.10-9.17%13,39753.66%
AA240920P000200002024-02-23 3:24PM EST2024-09-201.261.251.320.00-286552.59%
AA241018P000200002024-02-26 2:31PM EST2024-10-181.651.441.48-0.07-4.07%2952.44%
AA250117P000200002024-02-26 2:44PM EST2025-01-172.261.972.020.00-2,4704,17752.15%
AA260116P000200002024-02-26 1:51PM EST2026-01-163.603.303.400.00-1224248.93%