Italia Markets closed

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,20-1,03 (-2,84%)
Alla chiusura: 04:00PM EDT
37,00 +1,80 (+5,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:25.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240419C000250002024-04-12 9:31AM EDT2024-04-1912.4510.0510.50+1.05+9.21%21,745146.48%
AA240426C000250002024-03-22 3:47PM EDT2024-04-266.759.0511.250.00-11196.58%
AA240517C000250002024-04-09 10:45AM EDT2024-05-1711.709.6011.350.00-258880.86%
AA240621C000250002024-04-12 2:50PM EDT2024-06-2110.3510.5511.70-1.83-15.02%21,57681.45%
AA240719C000250002024-04-12 10:57AM EDT2024-07-1912.0210.0512.05-0.03-0.25%150166.70%
AA240920C000250002024-04-12 10:46AM EDT2024-09-2012.9011.4511.85+0.80+6.61%321663.60%
AA241018C000250002024-04-12 3:51PM EDT2024-10-1811.8811.1512.70-0.94-7.33%416263.18%
AA250117C000250002024-04-10 12:29PM EDT2025-01-1713.7511.7513.150.00-1073358.57%
AA260116C000250002024-04-10 1:13PM EDT2026-01-1616.3015.1016.600.00-2728864.82%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240419P000250002024-04-12 1:55PM EDT2024-04-190.010.000.01-0.01-50.00%119,224100.00%
AA240426P000250002024-04-03 3:59PM EDT2024-04-260.050.001.280.00-212165.82%
AA240503P000250002024-03-27 11:17AM EDT2024-05-030.170.000.950.00-111122.07%
AA240517P000250002024-04-12 3:50PM EDT2024-05-170.080.080.09-0.01-11.11%111,57262.89%
AA240524P000250002024-04-11 12:20PM EDT2024-05-240.230.031.38+0.23--196.29%
AA240621P000250002024-04-12 3:53PM EDT2024-06-210.260.220.28+0.05+23.81%718,78855.47%
AA240719P000250002024-04-12 12:49PM EDT2024-07-190.430.430.50+0.04+10.26%21,92355.08%
AA240920P000250002024-04-12 12:15PM EDT2024-09-200.840.860.94+0.03+3.70%14,91152.98%
AA241018P000250002024-04-12 2:44PM EDT2024-10-181.171.141.19+0.09+8.33%2313653.78%
AA250117P000250002024-04-12 3:17PM EDT2025-01-171.821.741.83+0.08+4.60%3314,52852.66%
AA260116P000250002024-04-12 2:36PM EDT2026-01-163.652.913.70-0.05-1.35%122,41450.06%