Italia Markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,58+0,11 (+0,32%)
In data: 03:57PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:30.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240419C000300002024-04-19 3:21PM EDT2024-04-195.705.505.65+0.25+4.59%15214,891195.31%
AA240426C000300002024-04-19 3:39PM EDT2024-04-265.725.555.70+0.22+4.00%216162.89%
AA240503C000300002024-04-12 12:07PM EDT2024-05-036.245.005.80+0.01+0.16%12866.50%
AA240510C000300002024-04-19 2:02PM EDT2024-05-105.845.605.95-0.76-11.52%2253.13%
AA240517C000300002024-04-19 3:29PM EDT2024-05-176.105.856.00+0.25+4.27%513,46054.69%
AA240531C000300002024-04-12 1:48PM EDT2024-05-316.245.756.200.00-1155.08%
AA240621C000300002024-04-19 3:17PM EDT2024-06-216.606.506.60+0.27+4.27%235,66454.20%
AA240719C000300002024-04-19 2:57PM EDT2024-07-197.147.057.20+0.24+3.48%192,16356.30%
AA240920C000300002024-04-19 1:07PM EDT2024-09-208.157.558.05+0.35+4.49%31,07252.71%
AA241018C000300002024-04-19 2:50PM EDT2024-10-188.508.258.55+0.60+7.59%412655.88%
AA250117C000300002024-04-19 1:21PM EDT2025-01-179.689.559.75+0.13+1.36%166,31757.89%
AA260116C000300002024-04-19 10:54AM EDT2026-01-1613.4911.6512.90+0.29+2.20%221854.55%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA240419P000300002024-04-18 3:55PM EDT2024-04-190.010.000.010.00-2635,078131.25%
AA240426P000300002024-04-18 10:55AM EDT2024-04-260.030.010.030.00-3115256.25%
AA240503P000300002024-04-19 9:48AM EDT2024-05-030.080.030.09+0.01+14.29%314353.91%
AA240510P000300002024-04-19 1:04PM EDT2024-05-100.150.140.18-0.45-75.00%33450.78%
AA240517P000300002024-04-19 3:16PM EDT2024-05-170.280.260.29-0.02-6.67%1033,99451.27%
AA240524P000300002024-04-18 11:01AM EDT2024-05-240.340.350.410.00-212350.88%
AA240531P000300002024-04-19 1:15PM EDT2024-05-310.440.440.48-0.05-10.20%4250.34%
AA240621P000300002024-04-19 3:41PM EDT2024-06-210.770.740.800.00-1536,53950.05%
AA240719P000300002024-04-19 3:39PM EDT2024-07-191.151.171.21-0.10-8.00%11793750.07%
AA240920P000300002024-04-18 3:07PM EDT2024-09-201.991.901.970.00-103,95449.39%
AA241018P000300002024-04-19 3:14PM EDT2024-10-182.262.242.30-0.08-3.42%16613249.59%
AA250117P000300002024-04-19 3:25PM EDT2025-01-173.113.103.20-0.14-4.31%55,57949.49%
AA260116P000300002024-04-18 2:27PM EDT2026-01-165.405.355.500.00-21,16147.03%