Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.874,03 +98,65 (+0,26%) Nasdaq
15.345,00 -256,50 (-1,64%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,12 +0,39 (+0,47%) Bitcoin EUR
60.229,53 +710,92 (+1,19%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:17PM EDT. Mercato aperto.
Prezzo d'esercizio:35.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419C00035000 | 2024-04-19 11:48AM EDT | 2024-04-19 | 1.05 | 0.98 | 1.14 | +0.17 | +19.32% | 713 | 6,576 | 111.33% |
| AA240426C00035000 | 2024-04-19 11:58AM EDT | 2024-04-26 | 1.61 | 1.63 | 1.70 | +0.30 | +22.90% | 91 | 1,290 | 68.85% |
| AA240503C00035000 | 2024-04-19 9:35AM EDT | 2024-05-03 | 1.69 | 2.02 | 2.11 | -0.06 | -3.43% | 1 | 100 | 64.45% |
| AA240510C00035000 | 2024-04-19 12:00PM EDT | 2024-05-10 | 2.34 | 2.33 | 2.64 | +0.46 | +24.47% | 6 | 42 | 65.43% |
| AA240517C00035000 | 2024-04-19 11:48AM EDT | 2024-05-17 | 2.53 | 2.53 | 2.55 | +0.28 | +12.44% | 3,685 | 13,124 | 58.40% |
| AA240524C00035000 | 2024-04-18 3:56PM EDT | 2024-05-24 | 2.45 | 2.80 | 2.89 | 0.00 | - | 10 | 39 | 59.38% |
| AA240621C00035000 | 2024-04-19 11:57AM EDT | 2024-06-21 | 3.50 | 3.55 | 3.60 | +0.24 | +7.36% | 338 | 5,990 | 57.03% |
| AA240719C00035000 | 2024-04-19 11:46AM EDT | 2024-07-19 | 4.26 | 4.30 | 4.35 | +0.46 | +12.11% | 5 | 1,142 | 58.30% |
| AA240920C00035000 | 2024-04-19 12:00PM EDT | 2024-09-20 | 5.50 | 5.45 | 5.60 | +0.41 | +8.06% | 93 | 1,401 | 58.22% |
| AA241018C00035000 | 2024-04-18 3:16PM EDT | 2024-10-18 | 5.53 | 5.95 | 6.10 | 0.00 | - | 24 | 2,007 | 58.70% |
| AA250117C00035000 | 2024-04-19 10:57AM EDT | 2025-01-17 | 7.45 | 7.30 | 7.45 | +0.49 | +7.04% | 13 | 3,908 | 59.38% |
| AA260116C00035000 | 2024-04-18 2:04PM EDT | 2026-01-16 | 10.25 | 10.70 | 11.00 | 0.00 | - | 2 | 591 | 58.62% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419P00035000 | 2024-04-19 11:31AM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | -0.27 | -90.00% | 418 | 2,610 | 25.00% |
| AA240426P00035000 | 2024-04-19 11:44AM EDT | 2024-04-26 | 0.53 | 0.52 | 0.54 | -0.27 | -33.75% | 133 | 587 | 35.65% |
| AA240503P00035000 | 2024-04-19 10:32AM EDT | 2024-05-03 | 0.84 | 0.84 | 0.88 | -0.27 | -24.32% | 29 | 78 | 38.18% |
| AA240510P00035000 | 2024-04-19 11:48AM EDT | 2024-05-10 | 1.18 | 1.12 | 1.15 | -0.30 | -20.27% | 38 | 12 | 39.45% |
| AA240517P00035000 | 2024-04-19 11:54AM EDT | 2024-05-17 | 1.42 | 1.38 | 1.40 | -0.21 | -12.88% | 445 | 5,738 | 40.72% |
| AA240524P00035000 | 2024-04-16 10:25AM EDT | 2024-05-24 | 2.20 | 1.58 | 1.67 | 0.00 | - | 12 | 12 | 42.73% |
| AA240531P00035000 | 2024-04-15 11:58AM EDT | 2024-05-31 | 1.71 | 1.71 | 1.81 | 0.00 | - | 1 | 6 | 42.04% |
| AA240621P00035000 | 2024-04-19 11:56AM EDT | 2024-06-21 | 2.27 | 2.25 | 2.26 | -0.29 | -11.33% | 289 | 6,477 | 42.14% |
| AA240719P00035000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 2.90 | 2.84 | 2.87 | -0.31 | -9.66% | 16 | 940 | 43.85% |
| AA240920P00035000 | 2024-04-19 12:00PM EDT | 2024-09-20 | 3.85 | 3.75 | 3.90 | -0.15 | -3.75% | 2,201 | 530 | 45.14% |
| AA241018P00035000 | 2024-04-19 12:00PM EDT | 2024-10-18 | 4.25 | 4.15 | 4.30 | -0.25 | -5.56% | 272 | 329 | 45.63% |
| AA250117P00035000 | 2024-04-17 10:35AM EDT | 2025-01-17 | 4.90 | 5.15 | 5.30 | 0.00 | - | 1 | 5,813 | 45.64% |
| AA260116P00035000 | 2024-04-18 3:41PM EDT | 2026-01-16 | 7.80 | 6.80 | 7.75 | 0.00 | - | 5 | 1,114 | 43.52% |
© 2024 Yahoo. Tutti i diritti riservati.