Italia markets open in 3 hours 37 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:35.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930C000350002022-09-27 3:47PM EDT2022-09-300.930.870.93-0.04-4.12%18532282.81%
AA221007C000350002022-09-27 1:09PM EDT2022-10-071.551.571.62-0.09-5.49%1173875.68%
AA221014C000350002022-09-27 3:39PM EDT2022-10-142.122.052.51-0.07-3.20%262980.96%
AA221021C000350002022-09-27 3:59PM EDT2022-10-212.612.622.67-0.09-3.33%32511978.47%
AA221104C000350002022-09-27 2:40PM EDT2022-11-043.403.153.30+0.27+8.63%4375.39%
AA221118C000350002022-09-27 3:08PM EDT2022-11-183.843.653.80+0.10+2.67%6013474.05%
AA221216C000350002022-09-27 2:45PM EDT2022-12-164.674.454.60-0.08-1.68%10522872.14%
AA230120C000350002022-09-27 1:57PM EDT2023-01-205.455.305.45+0.13+2.44%12384971.24%
AA230317C000350002022-09-27 9:48AM EDT2023-03-176.886.356.50+0.43+6.67%127269.73%
AA230421C000350002022-09-26 12:39PM EDT2023-04-216.976.957.100.00-15769.46%
AA230616C000350002022-09-27 3:07PM EDT2023-06-167.957.657.90-0.17-2.09%25268.20%
AA240119C000350002022-09-27 12:16PM EDT2024-01-1910.009.9510.50-0.70-6.54%23566.71%
AA250117C000350002022-09-27 11:45AM EDT2025-01-1712.8012.3512.90-0.32-2.44%21562.74%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930P000350002022-09-27 3:58PM EDT2022-09-301.191.151.22-0.26-17.93%2001,05381.64%
AA221007P000350002022-09-27 3:44PM EDT2022-10-071.811.811.88-0.15-7.65%1726473.54%
AA221014P000350002022-09-27 12:54PM EDT2022-10-142.352.282.52-0.07-2.89%119775.00%
AA221021P000350002022-09-27 3:51PM EDT2022-10-212.852.832.87-0.15-5.00%2491,70775.78%
AA221028P000350002022-09-27 2:51PM EDT2022-10-283.033.103.25-0.22-6.77%258674.76%
AA221104P000350002022-09-27 3:22PM EDT2022-11-043.353.403.60-0.20-5.63%5423374.80%
AA221118P000350002022-09-27 3:48PM EDT2022-11-183.983.904.00-0.02-0.50%1141,62572.61%
AA221216P000350002022-09-27 1:39PM EDT2022-12-164.804.604.70+0.10+2.13%23598469.43%
AA230120P000350002022-09-27 2:04PM EDT2023-01-205.405.305.40-0.05-0.92%63,41767.02%
AA230317P000350002022-09-27 12:15PM EDT2023-03-176.406.206.350.00-918564.89%
AA230421P000350002022-09-27 10:22AM EDT2023-04-216.506.706.80-0.22-3.27%1778663.79%
AA230616P000350002022-09-27 2:39PM EDT2023-06-167.407.307.50-0.05-0.67%1565762.27%
AA240119P000350002022-09-27 2:57PM EDT2024-01-199.008.909.10+0.35+4.05%417056.56%
AA250117P000350002022-09-27 2:17PM EDT2025-01-1710.6510.4010.90-0.05-0.47%254650.96%