Italia markets open in 3 hours 40 minutes
Dow Jones
33.978,08 +28,68 (+0,08%) Nasdaq
11.621,71 +109,31 (+0,95%) Nikkei 225
27.405,50 +22,94 (+0,08%) EUR/USD
1,0878 +0,0004 (+0,03%) BTC-EUR
21.825,74 +348,57 (+1,62%) CMC Crypto 200
538,82 +21,81 (+4,22%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230203C00040000 | 2023-01-27 2:30PM EST | 2023-02-03 | 13.28 | 12.65 | 13.00 | +1.47 | +12.45% | 1 | 8 | 125.00% |
| AA230210C00040000 | 2023-01-04 3:08PM EST | 2023-02-10 | 6.80 | 12.70 | 13.05 | 0.00 | - | - | 3 | 88.28% |
| AA230217C00040000 | 2023-01-26 9:49AM EST | 2023-02-17 | 11.25 | 12.75 | 13.15 | 0.00 | - | 2 | 2,186 | 77.15% |
| AA230224C00040000 | 2023-01-18 12:19PM EST | 2023-02-24 | 15.56 | 12.80 | 13.25 | 0.00 | - | 1 | 29 | 70.80% |
| AA230303C00040000 | 2023-01-18 3:14PM EST | 2023-03-03 | 14.41 | 12.90 | 13.35 | 0.00 | - | - | 1 | 67.77% |
| AA230317C00040000 | 2023-01-27 3:45PM EST | 2023-03-17 | 13.75 | 13.15 | 13.50 | +0.97 | +7.59% | 39 | 2,076 | 63.72% |
| AA230421C00040000 | 2023-01-25 9:30AM EST | 2023-04-21 | 13.30 | 13.95 | 14.25 | 0.00 | - | 9 | 390 | 63.82% |
| AA230616C00040000 | 2023-01-26 3:47PM EST | 2023-06-16 | 14.50 | 14.90 | 15.20 | 0.00 | - | 1 | 584 | 61.16% |
| AA230721C00040000 | 2023-01-20 3:33PM EST | 2023-07-21 | 14.48 | 15.55 | 15.95 | 0.00 | - | 1 | 106 | 61.82% |
| AA240119C00040000 | 2023-01-25 10:04AM EST | 2024-01-19 | 17.47 | 18.20 | 18.60 | 0.00 | - | 1 | 416 | 60.75% |
| AA250117C00040000 | 2023-01-26 10:40AM EST | 2025-01-17 | 20.82 | 21.75 | 22.85 | 0.00 | - | 1 | 70 | 60.14% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230203P00040000 | 2023-01-27 3:09PM EST | 2023-02-03 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 219 | 98.44% |
| AA230210P00040000 | 2023-01-23 2:27PM EST | 2023-02-10 | 0.05 | 0.01 | 0.06 | 0.00 | - | 6 | 57 | 71.48% |
| AA230217P00040000 | 2023-01-27 2:26PM EST | 2023-02-17 | 0.07 | 0.01 | 0.14 | -0.08 | -53.33% | 8 | 3,838 | 64.06% |
| AA230224P00040000 | 2023-01-24 11:16AM EST | 2023-02-24 | 0.14 | 0.04 | 0.23 | 0.00 | - | 1 | 32 | 60.94% |
| AA230303P00040000 | 2023-01-27 11:48AM EST | 2023-03-03 | 0.23 | 0.10 | 0.32 | -0.09 | -28.12% | 67 | 119 | 59.18% |
| AA230317P00040000 | 2023-01-27 3:52PM EST | 2023-03-17 | 0.35 | 0.34 | 0.39 | -0.18 | -33.96% | 27 | 3,310 | 56.40% |
| AA230421P00040000 | 2023-01-27 1:46PM EST | 2023-04-21 | 0.90 | 0.91 | 0.96 | -0.37 | -29.13% | 6 | 1,996 | 56.08% |
| AA230616P00040000 | 2023-01-27 11:58AM EST | 2023-06-16 | 1.74 | 1.70 | 1.77 | -0.18 | -9.37% | 3 | 863 | 54.27% |
| AA230721P00040000 | 2023-01-27 2:33PM EST | 2023-07-21 | 2.15 | 2.19 | 2.31 | -0.40 | -15.69% | 28 | 470 | 54.11% |
| AA240119P00040000 | 2023-01-27 1:23PM EST | 2024-01-19 | 4.15 | 4.05 | 4.30 | -0.30 | -6.74% | 2 | 940 | 51.15% |
| AA250117P00040000 | 2023-01-27 11:06AM EST | 2025-01-17 | 7.15 | 6.75 | 7.10 | -0.40 | -5.30% | 2 | 3,205 | 49.23% |
© 2023 Yahoo. Tutti i diritti riservati.
