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
63.755,13 +1.611,49 (+2,59%)
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:40.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802C00040000 | 2024-07-26 9:58AM EDT | 2024-08-02 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 80 | 224 | 67.19% |
| AA240809C00040000 | 2024-07-26 12:25PM EDT | 2024-08-09 | 0.09 | 0.06 | 0.12 | -0.01 | -10.00% | 22 | 55 | 56.64% |
| AA240816C00040000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.16 | -0.01 | -7.14% | 155 | 21,373 | 51.37% |
| AA240823C00040000 | 2024-07-26 11:47AM EDT | 2024-08-23 | 0.22 | 0.18 | 0.36 | -0.03 | -12.00% | 9 | 46 | 52.05% |
| AA240830C00040000 | 2024-07-25 11:06AM EDT | 2024-08-30 | 0.25 | 0.07 | 0.34 | 0.00 | - | 8 | 41 | 49.81% |
| AA240920C00040000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 0.61 | 0.59 | 0.66 | +0.05 | +8.93% | 80 | 8,634 | 49.02% |
| AA241018C00040000 | 2024-07-26 2:33PM EDT | 2024-10-18 | 1.07 | 1.06 | 1.12 | +0.08 | +8.08% | 48 | 1,128 | 49.41% |
| AA250117C00040000 | 2024-07-26 2:56PM EDT | 2025-01-17 | 2.29 | 2.25 | 2.48 | +0.04 | +1.78% | 39 | 6,623 | 50.73% |
| AA250620C00040000 | 2024-07-24 11:12AM EDT | 2025-06-20 | 4.00 | 3.80 | 4.00 | 0.00 | - | 2 | 36 | 49.37% |
| AA260116C00040000 | 2024-07-26 2:10PM EDT | 2026-01-16 | 5.71 | 5.60 | 5.95 | +0.09 | +1.60% | 3 | 2,839 | 50.64% |
| AA261218C00040000 | 2024-07-26 3:53PM EDT | 2026-12-18 | 8.33 | 7.90 | 8.25 | +0.33 | +4.12% | 10 | 26 | 50.07% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802P00040000 | 2024-07-25 12:29PM EDT | 2024-08-02 | 6.82 | 5.80 | 6.75 | 0.00 | - | 1 | 7 | 93.75% |
| AA240809P00040000 | 2024-07-26 1:35PM EDT | 2024-08-09 | 6.70 | 5.70 | 6.75 | 0.00 | - | 3 | 361 | 66.21% |
| AA240816P00040000 | 2024-07-26 3:33PM EDT | 2024-08-16 | 6.68 | 6.60 | 6.90 | -0.17 | -2.48% | 22 | 1,625 | 54.10% |
| AA240823P00040000 | 2024-07-17 2:15PM EDT | 2024-08-23 | 3.95 | 6.15 | 7.80 | 0.00 | - | 2 | 5 | 58.79% |
| AA240830P00040000 | 2024-07-12 9:33AM EDT | 2024-08-30 | 2.70 | 6.70 | 7.55 | 0.00 | - | - | 4 | 58.30% |
| AA240920P00040000 | 2024-07-26 3:34PM EDT | 2024-09-20 | 7.00 | 6.95 | 7.10 | -0.50 | -6.67% | 7 | 1,918 | 45.36% |
| AA241018P00040000 | 2024-07-26 9:50AM EDT | 2024-10-18 | 7.40 | 6.90 | 7.40 | -0.43 | -5.49% | 4 | 1,377 | 43.70% |
| AA250117P00040000 | 2024-07-25 9:57AM EDT | 2025-01-17 | 8.19 | 7.40 | 9.25 | -0.34 | -3.99% | 4 | 6,960 | 53.05% |
| AA250620P00040000 | 2024-07-23 10:50AM EDT | 2025-06-20 | 9.45 | 8.30 | 9.40 | +0.35 | +3.85% | 5 | 95 | 39.93% |
| AA260116P00040000 | 2024-07-24 3:42PM EDT | 2026-01-16 | 10.90 | 10.35 | 10.60 | 0.00 | - | 3 | 194 | 38.78% |
| AA261218P00040000 | 2024-07-23 10:27AM EDT | 2026-12-18 | 11.85 | 10.85 | 12.80 | 0.00 | - | 3 | 20 | 41.14% |
© 2024 Yahoo. Tutti i diritti riservati.