Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.388,00 -1.912,09 (-3,28%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:30.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00030000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 7.15 | 6.30 | 7.25 | -0.35 | -4.67% | 17 | 2,715 | 101.17% |
| AA240524C00030000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 7.54 | 6.20 | 7.90 | +0.89 | +13.38% | 5 | 18 | 120.31% |
| AA240531C00030000 | 2024-05-02 12:13PM EDT | 2024-05-31 | 5.25 | 5.30 | 7.35 | 0.00 | - | 4 | 8 | 66.99% |
| AA240607C00030000 | 2024-04-26 9:42AM EDT | 2024-06-07 | 7.32 | 5.25 | 7.40 | 0.00 | - | 17 | 17 | 61.13% |
| AA240621C00030000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 7.55 | 7.40 | 7.55 | -0.30 | -3.82% | 12 | 6,385 | 53.37% |
| AA240719C00030000 | 2024-05-10 1:58PM EDT | 2024-07-19 | 8.00 | 7.85 | 8.05 | -0.35 | -4.19% | 2 | 3,880 | 55.08% |
| AA240920C00030000 | 2024-05-10 2:55PM EDT | 2024-09-20 | 8.78 | 7.50 | 9.30 | -0.14 | -1.57% | 10 | 1,439 | 61.77% |
| AA241018C00030000 | 2024-05-10 1:40PM EDT | 2024-10-18 | 9.20 | 8.95 | 10.10 | -0.20 | -2.13% | 11 | 491 | 59.18% |
| AA250117C00030000 | 2024-05-10 2:16PM EDT | 2025-01-17 | 10.35 | 9.85 | 10.45 | -0.20 | -1.90% | 106 | 6,223 | 53.86% |
| AA260116C00030000 | 2024-05-09 3:51PM EDT | 2026-01-16 | 13.60 | 13.30 | 13.65 | 0.00 | - | 2 | 337 | 55.98% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00030000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 99 | 3,886 | 71.88% |
| AA240524P00030000 | 2024-05-10 11:02AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.43 | -0.02 | -40.00% | 115 | 197 | 81.45% |
| AA240531P00030000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.26 | -0.31 | -86.11% | 65 | 17 | 60.74% |
| AA240607P00030000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 0.31 | 0.07 | 0.13 | 0.00 | - | 22 | 6 | 50.59% |
| AA240614P00030000 | 2024-05-10 2:33PM EDT | 2024-06-14 | 0.18 | 0.13 | 0.20 | -0.05 | -21.74% | 8 | 19 | 50.00% |
| AA240621P00030000 | 2024-05-10 12:52PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.27 | +0.02 | +9.09% | 35 | 6,042 | 49.41% |
| AA240719P00030000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 0.55 | 0.49 | 0.60 | -0.01 | -1.79% | 52 | 1,231 | 48.93% |
| AA240920P00030000 | 2024-05-10 3:32PM EDT | 2024-09-20 | 1.22 | 1.19 | 1.42 | -0.03 | -2.40% | 20 | 4,200 | 50.05% |
| AA241018P00030000 | 2024-05-09 11:39AM EDT | 2024-10-18 | 1.56 | 1.47 | 1.56 | 0.00 | - | 5 | 523 | 47.53% |
| AA250117P00030000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 2.43 | 2.35 | 2.41 | -0.07 | -2.80% | 1 | 5,605 | 47.36% |
| AA260116P00030000 | 2024-05-09 11:40AM EDT | 2026-01-16 | 4.75 | 4.45 | 4.75 | 0.00 | - | 1 | 1,247 | 45.68% |
© 2024 Yahoo. Tutti i diritti riservati.