Italia markets open in 3 hours 45 minutes
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
25.984,51 -587,36 (-2,21%) EUR/USD
0,9560 -0,0038 (-0,39%) BTC-EUR
19.536,77 -1.597,01 (-7,56%) CMC Crypto 200
428,11 -31,03 (-6,76%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:25.00
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA221007C00025000 | 2022-09-22 9:50AM EDT | 2022-10-07 | 13.15 | 9.65 | 9.85 | 0.00 | - | - | 3 | 102.34% |
| AA221021C00025000 | 2022-09-26 3:55PM EDT | 2022-10-21 | 9.95 | 9.85 | 10.15 | 0.00 | - | 2 | 9 | 95.51% |
| AA221104C00025000 | 2022-09-23 9:37AM EDT | 2022-11-04 | 11.60 | 10.00 | 10.40 | 0.00 | - | 3 | 3 | 87.40% |
| AA221118C00025000 | 2022-09-23 1:58PM EDT | 2022-11-18 | 10.70 | 10.35 | 10.55 | -0.45 | -4.04% | 7 | 50 | 85.06% |
| AA221216C00025000 | 2022-09-20 10:15AM EDT | 2022-12-16 | 18.55 | 10.80 | 10.95 | 0.00 | - | - | 10 | 80.76% |
| AA230120C00025000 | 2022-09-27 1:18PM EDT | 2023-01-20 | 11.32 | 11.30 | 11.50 | -0.68 | -5.67% | 7 | 913 | 78.56% |
| AA230317C00025000 | 2022-09-21 3:13PM EDT | 2023-03-17 | 17.35 | 12.00 | 12.20 | 0.00 | - | 4 | 223 | 75.76% |
| AA230421C00025000 | 2022-09-27 10:21AM EDT | 2023-04-21 | 12.95 | 12.45 | 12.80 | -6.85 | -34.60% | 1 | 1 | 76.42% |
| AA230616C00025000 | 2022-08-04 11:02AM EDT | 2023-06-16 | 26.00 | 25.75 | 26.30 | 0.00 | - | - | 1 | 246.44% |
| AA240119C00025000 | 2022-09-26 3:50PM EDT | 2024-01-19 | 14.82 | 14.70 | 15.05 | 0.00 | - | 4 | 148 | 70.04% |
| AA250117C00025000 | 2022-09-26 3:50PM EDT | 2025-01-17 | 16.72 | 16.45 | 16.95 | 0.00 | - | 4 | 24 | 64.89% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220930P00025000 | 2022-09-23 10:53AM EDT | 2022-09-30 | 0.04 | 0.00 | 0.04 | 0.00 | - | 751 | 751 | 162.50% |
| AA221007P00025000 | 2022-09-23 1:25PM EDT | 2022-10-07 | 0.02 | 0.01 | 0.00 | 0.00 | - | 2,837 | 2,817 | 75.00% |
| AA221021P00025000 | 2022-09-27 2:20PM EDT | 2022-10-21 | 0.25 | 0.21 | 0.25 | +0.02 | +8.70% | 9 | 363 | 89.36% |
| AA221028P00025000 | 2022-09-27 3:34PM EDT | 2022-10-28 | 0.33 | 0.33 | 0.35 | -0.02 | -5.71% | 13 | 2,422 | 86.82% |
| AA221118P00025000 | 2022-09-27 3:48PM EDT | 2022-11-18 | 0.68 | 0.66 | 0.70 | 0.00 | - | 69 | 2,233 | 82.32% |
| AA221216P00025000 | 2022-09-27 2:16PM EDT | 2022-12-16 | 1.11 | 1.02 | 1.11 | +0.02 | +1.83% | 11 | 1,297 | 77.78% |
| AA230120P00025000 | 2022-09-27 12:42PM EDT | 2023-01-20 | 1.54 | 1.45 | 1.54 | +0.03 | +1.99% | 4 | 2,650 | 74.32% |
| AA230317P00025000 | 2022-09-27 10:00AM EDT | 2023-03-17 | 1.95 | 2.09 | 2.21 | -0.21 | -9.72% | 7 | 494 | 71.83% |
| AA230421P00025000 | 2022-09-23 3:36PM EDT | 2023-04-21 | 2.34 | 2.44 | 2.53 | 0.00 | - | 333 | 438 | 70.26% |
| AA230616P00025000 | 2022-09-27 12:28PM EDT | 2023-06-16 | 2.99 | 2.92 | 3.05 | +0.07 | +2.40% | 3 | 150 | 68.53% |
| AA240119P00025000 | 2022-09-27 12:49PM EDT | 2024-01-19 | 4.30 | 4.15 | 4.30 | +0.30 | +7.50% | 1 | 426 | 61.74% |
| AA250117P00025000 | 2022-09-23 1:09PM EDT | 2025-01-17 | 5.30 | 5.35 | 5.75 | 0.00 | - | 121 | 195 | 55.31% |
© 2022 Yahoo. Tutti i diritti riservati.
