Italia markets close in 39 minutes
FTSE MIB
33.872,58 -8,92 (-0,03%) Dow Jones
37.965,93 +190,55 (+0,50%) Nasdaq
15.483,03 -118,46 (-0,76%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,16 +0,43 (+0,52%) Bitcoin EUR
60.578,70 +767,15 (+1,28%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:50AM EDT. Mercato aperto.
Prezzo d'esercizio:40.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419C00040000 | 2024-04-19 10:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 5,118 | 78.13% |
| AA240426C00040000 | 2024-04-19 10:25AM EDT | 2024-04-26 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 64 | 142 | 47.46% |
| AA240503C00040000 | 2024-04-19 10:28AM EDT | 2024-05-03 | 0.30 | 0.30 | 0.33 | +0.07 | +30.43% | 2 | 116 | 49.22% |
| AA240510C00040000 | 2024-04-18 3:40PM EDT | 2024-05-10 | 0.43 | 0.51 | 0.97 | 0.00 | - | 39 | 216 | 56.15% |
| AA240517C00040000 | 2024-04-19 10:30AM EDT | 2024-05-17 | 0.75 | 0.72 | 0.76 | +0.15 | +25.00% | 109 | 6,152 | 49.51% |
| AA240524C00040000 | 2024-04-18 2:51PM EDT | 2024-05-24 | 0.73 | 0.88 | 1.76 | 0.00 | - | 22 | 89 | 58.59% |
| AA240531C00040000 | 2024-04-19 10:35AM EDT | 2024-05-31 | 1.07 | 1.03 | 1.11 | -0.05 | -4.46% | 9 | 13 | 48.93% |
| AA240621C00040000 | 2024-04-19 10:22AM EDT | 2024-06-21 | 1.50 | 1.54 | 1.57 | +0.11 | +7.91% | 213 | 7,696 | 48.44% |
| AA240719C00040000 | 2024-04-19 10:28AM EDT | 2024-07-19 | 2.29 | 2.27 | 2.31 | +0.34 | +17.44% | 10 | 1,235 | 50.83% |
| AA240920C00040000 | 2024-04-19 10:21AM EDT | 2024-09-20 | 3.34 | 3.40 | 3.50 | +0.24 | +7.74% | 1 | 3,406 | 51.66% |
| AA241018C00040000 | 2024-04-18 10:27AM EDT | 2024-10-18 | 3.80 | 3.90 | 4.00 | 0.00 | - | 10 | 1,277 | 52.45% |
| AA250117C00040000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 5.20 | 5.25 | 5.35 | +0.29 | +5.91% | 95 | 7,316 | 53.64% |
| AA260116C00040000 | 2024-04-19 9:40AM EDT | 2026-01-16 | 8.75 | 8.60 | 11.40 | +0.32 | +3.80% | 51 | 2,895 | 60.07% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419P00040000 | 2024-04-18 12:53PM EDT | 2024-04-19 | 4.80 | 3.75 | 3.90 | 0.00 | - | 45 | 106 | 135.94% |
| AA240426P00040000 | 2024-04-16 11:36AM EDT | 2024-04-26 | 4.42 | 3.35 | 4.40 | 0.00 | - | 5 | 23 | 53.13% |
| AA240503P00040000 | 2024-04-03 12:44PM EDT | 2024-05-03 | 3.90 | 3.25 | 4.45 | 0.00 | - | 8 | 9 | 67.63% |
| AA240510P00040000 | 2024-04-18 12:13PM EDT | 2024-05-10 | 4.85 | 3.55 | 4.75 | 0.00 | - | 5 | 6 | 65.82% |
| AA240517P00040000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 5.05 | 4.10 | 4.55 | 0.00 | - | 59 | 618 | 51.61% |
| AA240621P00040000 | 2024-04-18 12:35PM EDT | 2024-06-21 | 5.75 | 5.10 | 5.25 | 0.00 | - | 7 | 3,661 | 47.75% |
| AA240719P00040000 | 2024-04-17 11:59AM EDT | 2024-07-19 | 5.60 | 5.65 | 5.75 | 0.00 | - | 117 | 581 | 47.12% |
| AA240920P00040000 | 2024-04-18 1:27PM EDT | 2024-09-20 | 6.96 | 6.55 | 6.70 | 0.00 | - | 31 | 542 | 46.66% |
| AA241018P00040000 | 2024-04-16 11:10AM EDT | 2024-10-18 | 7.50 | 6.90 | 7.05 | 0.00 | - | 10 | 759 | 46.39% |
| AA250117P00040000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 8.10 | 7.90 | 8.05 | 0.00 | - | 1 | 5,257 | 45.92% |
| AA260116P00040000 | 2024-04-02 3:03PM EDT | 2026-01-16 | 11.03 | 10.25 | 10.60 | 0.00 | - | 1 | 134 | 43.46% |
© 2024 Yahoo. Tutti i diritti riservati.