Italia markets open in 3 hours 45 minutes

Alcoa Corporation (AA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,70+0,23 (+0,67%)
Alla chiusura: 04:00PM EDT
34,98 +0,28 (+0,81%)
Dopo ore: 07:52PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:25.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA221007C000250002022-09-22 9:50AM EDT2022-10-0713.159.659.850.00--3102.34%
AA221021C000250002022-09-26 3:55PM EDT2022-10-219.959.8510.150.00-2995.51%
AA221104C000250002022-09-23 9:37AM EDT2022-11-0411.6010.0010.400.00-3387.40%
AA221118C000250002022-09-23 1:58PM EDT2022-11-1810.7010.3510.55-0.45-4.04%75085.06%
AA221216C000250002022-09-20 10:15AM EDT2022-12-1618.5510.8010.950.00--1080.76%
AA230120C000250002022-09-27 1:18PM EDT2023-01-2011.3211.3011.50-0.68-5.67%791378.56%
AA230317C000250002022-09-21 3:13PM EDT2023-03-1717.3512.0012.200.00-422375.76%
AA230421C000250002022-09-27 10:21AM EDT2023-04-2112.9512.4512.80-6.85-34.60%1176.42%
AA230616C000250002022-08-04 11:02AM EDT2023-06-1626.0025.7526.300.00--1246.44%
AA240119C000250002022-09-26 3:50PM EDT2024-01-1914.8214.7015.050.00-414870.04%
AA250117C000250002022-09-26 3:50PM EDT2025-01-1716.7216.4516.950.00-42464.89%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930P000250002022-09-23 10:53AM EDT2022-09-300.040.000.040.00-751751162.50%
AA221007P000250002022-09-23 1:25PM EDT2022-10-070.020.010.000.00-2,8372,81775.00%
AA221021P000250002022-09-27 2:20PM EDT2022-10-210.250.210.25+0.02+8.70%936389.36%
AA221028P000250002022-09-27 3:34PM EDT2022-10-280.330.330.35-0.02-5.71%132,42286.82%
AA221118P000250002022-09-27 3:48PM EDT2022-11-180.680.660.700.00-692,23382.32%
AA221216P000250002022-09-27 2:16PM EDT2022-12-161.111.021.11+0.02+1.83%111,29777.78%
AA230120P000250002022-09-27 12:42PM EDT2023-01-201.541.451.54+0.03+1.99%42,65074.32%
AA230317P000250002022-09-27 10:00AM EDT2023-03-171.952.092.21-0.21-9.72%749471.83%
AA230421P000250002022-09-23 3:36PM EDT2023-04-212.342.442.530.00-33343870.26%
AA230616P000250002022-09-27 12:28PM EDT2023-06-162.992.923.05+0.07+2.40%315068.53%
AA240119P000250002022-09-27 12:49PM EDT2024-01-194.304.154.30+0.30+7.50%142661.74%
AA250117P000250002022-09-23 1:09PM EDT2025-01-175.305.355.750.00-12119555.31%