AA - Alcoa Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:25.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230609C00025000 | 2023-06-02 9:38AM EDT | 2023-06-09 | 9.55 | 9.65 | 9.80 | 0.00 | - | 1 | 1 | 162.50% |
| AA230616C00025000 | 2023-06-02 11:34AM EDT | 2023-06-16 | 10.20 | 9.70 | 9.90 | 0.00 | - | 1 | 93 | 97.66% |
| AA230721C00025000 | 2023-06-02 11:31AM EDT | 2023-07-21 | 10.60 | 10.00 | 10.15 | 0.00 | - | 1 | 60 | 70.61% |
| AA230818C00025000 | 2023-06-01 3:24PM EDT | 2023-08-18 | 8.60 | 10.15 | 10.50 | 0.00 | - | 2 | 23 | 65.53% |
| AA231020C00025000 | 2023-06-02 2:07PM EDT | 2023-10-20 | 11.15 | 10.95 | 11.10 | 0.00 | - | 4 | 83 | 63.89% |
| AA240119C00025000 | 2023-06-06 11:10AM EDT | 2024-01-19 | 11.85 | 11.85 | 12.00 | -0.28 | -2.31% | 1 | 283 | 62.65% |
| AA240315C00025000 | 2023-05-22 9:59AM EDT | 2024-03-15 | 14.10 | 12.15 | 12.50 | 0.00 | - | - | 1 | 61.01% |
| AA240621C00025000 | 2023-06-06 11:29AM EDT | 2024-06-21 | 13.00 | 13.00 | 13.25 | +0.65 | +5.26% | 4 | 39 | 60.77% |
| AA250117C00025000 | 2023-06-01 11:46AM EDT | 2025-01-17 | 13.20 | 14.30 | 14.70 | 0.00 | - | 21 | 106 | 59.74% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230609P00025000 | 2023-05-30 11:28AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 128.13% |
| AA230616P00025000 | 2023-06-06 11:18AM EDT | 2023-06-16 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 2,756 | 85.94% |
| AA230623P00025000 | 2023-05-24 9:46AM EDT | 2023-06-23 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 66.41% |
| AA230630P00025000 | 2023-06-05 11:38AM EDT | 2023-06-30 | 0.05 | 0.02 | 0.10 | 0.00 | - | 90 | 71 | 66.80% |
| AA230707P00025000 | 2023-06-05 11:44AM EDT | 2023-07-07 | 0.08 | 0.04 | 0.13 | 0.00 | - | 90 | 51 | 62.89% |
| AA230721P00025000 | 2023-06-05 3:50PM EDT | 2023-07-21 | 0.24 | 0.17 | 0.20 | 0.00 | - | 29 | 1,931 | 61.52% |
| AA230818P00025000 | 2023-06-05 2:57PM EDT | 2023-08-18 | 0.48 | 0.37 | 0.41 | 0.00 | - | 4 | 537 | 58.50% |
| AA231020P00025000 | 2023-06-05 1:50PM EDT | 2023-10-20 | 0.99 | 0.87 | 0.92 | 0.00 | - | 86 | 5,300 | 55.86% |
| AA240119P00025000 | 2023-06-05 1:59PM EDT | 2024-01-19 | 1.62 | 1.53 | 1.58 | 0.00 | - | 11 | 1,404 | 53.81% |
| AA240315P00025000 | 2023-05-30 10:01AM EDT | 2024-03-15 | 2.35 | 1.91 | 1.97 | 0.00 | - | 6 | 26 | 53.20% |
| AA240621P00025000 | 2023-06-02 1:41PM EDT | 2024-06-21 | 2.52 | 2.45 | 2.54 | 0.00 | - | 10 | 443 | 51.81% |
| AA250117P00025000 | 2023-06-02 9:35AM EDT | 2025-01-17 | 3.71 | 3.40 | 3.55 | 0.00 | - | 1 | 278 | 50.24% |
© 2023 Yahoo. Tutti i diritti riservati.