Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.608,14 +193,24 (+0,55%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:25.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231208C00025000 | 2023-12-01 2:00PM EST | 2023-12-08 | 2.98 | 2.73 | 2.97 | +0.97 | +48.26% | 8 | 18 | 59.96% |
| AA231215C00025000 | 2023-12-01 1:53PM EST | 2023-12-15 | 3.00 | 2.94 | 3.05 | +0.62 | +26.05% | 61 | 3,757 | 55.27% |
| AA231222C00025000 | 2023-12-01 9:43AM EST | 2023-12-22 | 3.18 | 3.10 | 3.20 | +0.83 | +35.32% | 14 | 18 | 54.10% |
| AA231229C00025000 | 2023-11-29 12:51PM EST | 2023-12-29 | 2.92 | 3.20 | 3.35 | +0.47 | +19.18% | 1 | 21 | 52.64% |
| AA240119C00025000 | 2023-12-01 3:45PM EST | 2024-01-19 | 3.85 | 3.80 | 3.90 | +0.55 | +16.67% | 1,442 | 3,471 | 57.62% |
| AA240216C00025000 | 2023-12-01 3:59PM EST | 2024-02-16 | 4.30 | 4.20 | 4.40 | +0.65 | +17.81% | 213 | 3,231 | 56.35% |
| AA240315C00025000 | 2023-12-01 3:41PM EST | 2024-03-15 | 4.75 | 4.60 | 4.70 | +0.70 | +17.28% | 274 | 1,334 | 54.98% |
| AA240419C00025000 | 2023-12-01 12:13PM EST | 2024-04-19 | 5.20 | 5.10 | 5.20 | +0.57 | +12.31% | 18 | 484 | 55.81% |
| AA240621C00025000 | 2023-12-01 3:53PM EST | 2024-06-21 | 5.80 | 5.70 | 5.85 | +0.55 | +10.48% | 10 | 385 | 54.79% |
| AA240719C00025000 | 2023-12-01 11:45AM EST | 2024-07-19 | 6.10 | 6.05 | 6.15 | +0.80 | +15.09% | 2 | 12 | 55.47% |
| AA250117C00025000 | 2023-12-01 2:41PM EST | 2025-01-17 | 7.70 | 7.60 | 7.70 | +0.70 | +10.00% | 11 | 419 | 56.12% |
| AA260116C00025000 | 2023-12-01 10:41AM EST | 2026-01-16 | 9.47 | 9.50 | 10.40 | +0.78 | +8.98% | 1 | 60 | 57.08% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231208P00025000 | 2023-12-01 1:51PM EST | 2023-12-08 | 0.06 | 0.04 | 0.06 | -0.12 | -66.67% | 50 | 277 | 51.56% |
| AA231215P00025000 | 2023-12-01 3:47PM EST | 2023-12-15 | 0.18 | 0.16 | 0.19 | -0.17 | -48.57% | 71 | 8,850 | 50.00% |
| AA231222P00025000 | 2023-12-01 11:41AM EST | 2023-12-22 | 0.30 | 0.30 | 0.35 | -0.19 | -38.78% | 73 | 134 | 50.78% |
| AA231229P00025000 | 2023-12-01 1:49PM EST | 2023-12-29 | 0.40 | 0.39 | 0.42 | -0.23 | -36.51% | 40 | 900 | 47.36% |
| AA240119P00025000 | 2023-12-01 3:43PM EST | 2024-01-19 | 0.87 | 0.88 | 0.93 | -0.25 | -22.32% | 164 | 7,066 | 51.51% |
| AA240216P00025000 | 2023-12-01 11:46AM EST | 2024-02-16 | 1.25 | 1.28 | 1.32 | -0.30 | -19.35% | 338 | 2,579 | 50.39% |
| AA240315P00025000 | 2023-12-01 11:10AM EST | 2024-03-15 | 1.55 | 1.57 | 1.62 | -0.38 | -19.69% | 95 | 8,648 | 49.41% |
| AA240419P00025000 | 2023-12-01 1:23PM EST | 2024-04-19 | 1.97 | 1.96 | 2.01 | -0.36 | -15.45% | 266 | 2,811 | 49.27% |
| AA240621P00025000 | 2023-11-30 12:05PM EST | 2024-06-21 | 2.59 | 2.46 | 2.53 | -0.23 | -8.16% | 11 | 4,610 | 48.00% |
| AA240719P00025000 | 2023-12-01 1:18PM EST | 2024-07-19 | 2.74 | 2.69 | 2.78 | -0.34 | -11.04% | 2 | 34 | 48.17% |
| AA250117P00025000 | 2023-12-01 11:00AM EST | 2025-01-17 | 4.01 | 3.85 | 4.00 | -0.19 | -4.52% | 29 | 6,616 | 47.53% |
| AA260116P00025000 | 2023-11-29 9:41AM EST | 2026-01-16 | 5.57 | 5.25 | 5.50 | 0.00 | - | 6 | 88 | 45.04% |
© 2023 Yahoo. Tutti i diritti riservati.