Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.324,29 +1.319,96 (+2,13%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:30.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802C00030000 | 2024-07-25 3:50PM EDT | 2024-08-02 | 3.30 | 3.50 | 4.40 | 0.00 | - | 4 | 10 | 98.14% |
| AA240809C00030000 | 2024-07-26 11:24AM EDT | 2024-08-09 | 3.43 | 3.65 | 4.60 | -0.17 | -4.72% | 8 | 8 | 78.81% |
| AA240816C00030000 | 2024-07-26 12:47PM EDT | 2024-08-16 | 3.84 | 3.75 | 5.30 | +0.19 | +5.21% | 88 | 961 | 80.47% |
| AA240823C00030000 | 2024-07-24 1:38PM EDT | 2024-08-23 | 3.90 | 2.94 | 5.35 | 0.00 | - | 1 | 1 | 56.45% |
| AA240830C00030000 | 2024-07-22 11:11AM EDT | 2024-08-30 | 5.38 | 3.90 | 4.30 | 0.00 | - | 10 | 11 | 55.42% |
| AA240920C00030000 | 2024-07-26 12:16PM EDT | 2024-09-20 | 4.60 | 4.50 | 4.65 | +0.24 | +5.50% | 5 | 3,186 | 50.44% |
| AA241018C00030000 | 2024-07-25 3:33PM EDT | 2024-10-18 | 5.15 | 5.10 | 5.35 | +0.20 | +4.04% | 4 | 517 | 53.32% |
| AA250117C00030000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 6.40 | 6.40 | 6.55 | +0.22 | +3.56% | 86 | 6,304 | 52.32% |
| AA250620C00030000 | 2024-07-25 2:52PM EDT | 2025-06-20 | 7.80 | 7.85 | 8.65 | 0.00 | - | 2 | 16 | 53.81% |
| AA260116C00030000 | 2024-07-25 3:17PM EDT | 2026-01-16 | 9.54 | 9.60 | 10.35 | 0.00 | - | 6 | 556 | 53.97% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802P00030000 | 2024-07-26 1:45PM EDT | 2024-08-02 | 0.10 | 0.08 | 0.11 | -0.07 | -41.18% | 3 | 76 | 56.64% |
| AA240809P00030000 | 2024-07-26 3:18PM EDT | 2024-08-09 | 0.23 | 0.05 | 0.25 | -0.03 | -11.54% | 9 | 75 | 52.93% |
| AA240816P00030000 | 2024-07-26 2:16PM EDT | 2024-08-16 | 0.38 | 0.35 | 0.39 | -0.08 | -17.39% | 129 | 1,339 | 50.59% |
| AA240823P00030000 | 2024-07-26 11:04AM EDT | 2024-08-23 | 0.61 | 0.44 | 0.53 | +0.09 | +17.31% | 3 | 59 | 49.46% |
| AA240830P00030000 | 2024-07-25 11:23AM EDT | 2024-08-30 | 0.72 | 0.54 | 0.69 | 0.00 | - | 6 | 59 | 49.66% |
| AA240920P00030000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 1.02 | 0.92 | 0.97 | -0.13 | -11.30% | 30 | 3,841 | 46.29% |
| AA241018P00030000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 1.45 | 1.39 | 1.45 | -0.10 | -6.45% | 893 | 1,186 | 46.97% |
| AA250117P00030000 | 2024-07-26 3:06PM EDT | 2025-01-17 | 2.52 | 2.42 | 2.52 | -0.28 | -10.00% | 9 | 6,197 | 45.95% |
| AA250620P00030000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 3.70 | 3.55 | 3.75 | -0.10 | -2.63% | 3 | 950 | 44.41% |
| AA260116P00030000 | 2024-07-26 2:53PM EDT | 2026-01-16 | 4.85 | 4.05 | 4.95 | -0.10 | -2.02% | 9 | 2,790 | 42.96% |
| AA261218P00030000 | 2024-07-22 10:08AM EDT | 2026-12-18 | 6.20 | 6.15 | 6.65 | 0.00 | - | 1 | 22 | 42.97% |
© 2024 Yahoo. Tutti i diritti riservati.