Italia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,74+0,88 (+3,28%)
Alla chiusura: 04:00PM EST
27,71 -0,03 (-0,11%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:25.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA231208C000250002023-12-01 2:00PM EST2023-12-082.982.732.97+0.97+48.26%81859.96%
AA231215C000250002023-12-01 1:53PM EST2023-12-153.002.943.05+0.62+26.05%613,75755.27%
AA231222C000250002023-12-01 9:43AM EST2023-12-223.183.103.20+0.83+35.32%141854.10%
AA231229C000250002023-11-29 12:51PM EST2023-12-292.923.203.35+0.47+19.18%12152.64%
AA240119C000250002023-12-01 3:45PM EST2024-01-193.853.803.90+0.55+16.67%1,4423,47157.62%
AA240216C000250002023-12-01 3:59PM EST2024-02-164.304.204.40+0.65+17.81%2133,23156.35%
AA240315C000250002023-12-01 3:41PM EST2024-03-154.754.604.70+0.70+17.28%2741,33454.98%
AA240419C000250002023-12-01 12:13PM EST2024-04-195.205.105.20+0.57+12.31%1848455.81%
AA240621C000250002023-12-01 3:53PM EST2024-06-215.805.705.85+0.55+10.48%1038554.79%
AA240719C000250002023-12-01 11:45AM EST2024-07-196.106.056.15+0.80+15.09%21255.47%
AA250117C000250002023-12-01 2:41PM EST2025-01-177.707.607.70+0.70+10.00%1141956.12%
AA260116C000250002023-12-01 10:41AM EST2026-01-169.479.5010.40+0.78+8.98%16057.08%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA231208P000250002023-12-01 1:51PM EST2023-12-080.060.040.06-0.12-66.67%5027751.56%
AA231215P000250002023-12-01 3:47PM EST2023-12-150.180.160.19-0.17-48.57%718,85050.00%
AA231222P000250002023-12-01 11:41AM EST2023-12-220.300.300.35-0.19-38.78%7313450.78%
AA231229P000250002023-12-01 1:49PM EST2023-12-290.400.390.42-0.23-36.51%4090047.36%
AA240119P000250002023-12-01 3:43PM EST2024-01-190.870.880.93-0.25-22.32%1647,06651.51%
AA240216P000250002023-12-01 11:46AM EST2024-02-161.251.281.32-0.30-19.35%3382,57950.39%
AA240315P000250002023-12-01 11:10AM EST2024-03-151.551.571.62-0.38-19.69%958,64849.41%
AA240419P000250002023-12-01 1:23PM EST2024-04-191.971.962.01-0.36-15.45%2662,81149.27%
AA240621P000250002023-11-30 12:05PM EST2024-06-212.592.462.53-0.23-8.16%114,61048.00%
AA240719P000250002023-12-01 1:18PM EST2024-07-192.742.692.78-0.34-11.04%23448.17%
AA250117P000250002023-12-01 11:00AM EST2025-01-174.013.854.00-0.19-4.52%296,61647.53%
AA260116P000250002023-11-29 9:41AM EST2026-01-165.575.255.500.00-68845.04%