Italia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,22+1,07 (+2,67%)
Alla chiusura: 04:00PM EDT
41,26 +0,04 (+0,10%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:30.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240524C000300002024-05-17 3:49PM EDT2024-05-2411.1411.1012.20+3.60+47.75%318195.70%
AA240531C000300002024-05-15 2:30PM EDT2024-05-3110.1110.1512.100.00-210165.63%
AA240607C000300002024-04-26 9:42AM EDT2024-06-077.3210.3512.150.00-171763.28%
AA240614C000300002024-05-10 9:41AM EDT2024-06-147.7410.3512.200.00--559.77%
AA240621C000300002024-05-17 3:37PM EDT2024-06-2111.3010.2511.95+0.48+4.44%946,36496.24%
AA240719C000300002024-05-17 3:59PM EDT2024-07-1911.5711.5512.70+0.45+4.05%573,89176.56%
AA240920C000300002024-05-17 9:53AM EDT2024-09-2011.9912.2012.55+0.32+2.74%41,42658.81%
AA241018C000300002024-05-17 11:11AM EDT2024-10-1812.6011.8513.70+0.95+8.15%150359.69%
AA250117C000300002024-05-17 2:36PM EDT2025-01-1713.4512.6514.75+0.26+1.97%46,18658.13%
AA260116C000300002024-05-15 9:51AM EDT2026-01-1615.6216.1517.400.00-133857.35%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240524P000300002024-05-16 1:54PM EDT2024-05-240.030.000.750.00-125258188.67%
AA240531P000300002024-05-17 9:44AM EDT2024-05-310.010.011.27-0.02-66.67%180149.41%
AA240607P000300002024-05-13 12:54PM EDT2024-06-070.050.000.430.00-2590.23%
AA240614P000300002024-05-10 2:33PM EDT2024-06-140.180.020.060.00-82757.03%
AA240621P000300002024-05-17 1:47PM EDT2024-06-210.090.070.17-0.01-10.00%1215,89661.33%
AA240628P000300002024-05-13 1:04PM EDT2024-06-280.140.040.830.00-101075.20%
AA240719P000300002024-05-17 3:41PM EDT2024-07-190.220.180.22-0.06-21.43%131,27550.39%
AA240920P000300002024-05-17 12:58PM EDT2024-09-200.720.500.73-0.08-10.00%124,20050.20%
AA241018P000300002024-05-17 3:56PM EDT2024-10-180.910.920.98-0.13-12.50%2052350.10%
AA250117P000300002024-05-17 12:01PM EDT2025-01-171.691.611.70-0.10-5.59%265,58049.07%
AA260116P000300002024-05-15 1:35PM EDT2026-01-164.153.754.000.00-91,23847.22%