Italia markets open in 3 hours 29 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:30.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930C000300002022-09-27 10:44AM EDT2022-09-305.374.654.90-0.33-5.79%210102.34%
AA221007C000300002022-09-26 3:58PM EDT2022-10-074.964.955.200.00-5015386.72%
AA221014C000300002022-09-13 10:12AM EDT2022-10-1421.754.955.700.00-3380.27%
AA221021C000300002022-09-26 3:17PM EDT2022-10-215.605.655.800.00-73583.79%
AA221028C000300002022-09-21 3:37PM EDT2022-10-2810.625.806.150.00-3681.93%
AA221118C000300002022-09-27 12:18PM EDT2022-11-186.386.506.65-0.36-5.34%17877.73%
AA221216C000300002022-09-21 11:42AM EDT2022-12-1611.707.207.350.00--1275.73%
AA230120C000300002022-09-26 3:52PM EDT2023-01-208.007.908.200.00-2330174.88%
AA230317C000300002022-09-27 2:59PM EDT2023-03-179.158.859.05+0.25+2.81%2014772.44%
AA230421C000300002022-08-31 2:33PM EDT2023-04-2122.059.309.700.00-103772.12%
AA230616C000300002022-09-14 10:20AM EDT2023-06-1618.8010.1010.450.00-162671.61%
AA240119C000300002022-09-23 1:05PM EDT2024-01-1912.8012.1512.350.00-117667.49%
AA250117C000300002022-09-27 2:44PM EDT2025-01-1714.6314.1514.70-0.28-1.88%14363.26%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930P000300002022-09-27 9:45AM EDT2022-09-300.050.030.05-0.05-50.00%43,48790.63%
AA221007P000300002022-09-27 11:52AM EDT2022-10-070.260.290.34-0.10-27.78%771381.84%
AA221014P000300002022-09-27 2:40PM EDT2022-10-140.590.550.82+0.14+31.11%72268583.40%
AA221021P000300002022-09-27 3:48PM EDT2022-10-210.970.921.00-0.09-8.49%611,11781.25%
AA221028P000300002022-09-27 12:55PM EDT2022-10-281.181.161.27-0.10-7.81%31,00079.98%
AA221104P000300002022-09-27 3:28PM EDT2022-11-041.331.351.50-0.17-11.33%323978.37%
AA221118P000300002022-09-27 3:54PM EDT2022-11-181.831.781.83+0.02+1.10%531,41976.12%
AA221216P000300002022-09-27 1:00PM EDT2022-12-162.422.382.46-0.09-3.59%1764472.88%
AA230120P000300002022-09-27 3:29PM EDT2023-01-203.013.003.100.00-1352,73670.39%
AA230317P000300002022-09-27 9:47AM EDT2023-03-173.653.803.95-0.16-4.20%125467.87%
AA230421P000300002022-09-27 3:56PM EDT2023-04-214.274.254.35+0.42+10.91%35060066.58%
AA230616P000300002022-09-27 2:49PM EDT2023-06-164.854.855.00-0.10-2.02%667965.21%
AA240119P000300002022-09-26 11:17AM EDT2024-01-196.306.256.550.00-415259.02%
AA250117P000300002022-09-23 2:05PM EDT2025-01-177.557.758.100.00-1,25174653.02%