Italia markets open in 3 hours 21 minutes
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
25.984,51 -587,36 (-2,21%) EUR/USD
0,9566 -0,0032 (-0,33%) BTC-EUR
19.585,86 -1.639,34 (-7,72%) CMC Crypto 200
428,94 -30,20 (-6,58%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220930C00040000 | 2022-09-27 3:14PM EDT | 2022-09-30 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 267 | 785 | 88.28% |
| AA221007C00040000 | 2022-09-27 3:45PM EDT | 2022-10-07 | 0.25 | 0.23 | 0.26 | -0.04 | -13.79% | 355 | 399 | 71.29% |
| AA221014C00040000 | 2022-09-27 3:49PM EDT | 2022-10-14 | 0.51 | 0.48 | 0.75 | -0.01 | -1.92% | 71 | 64 | 74.32% |
| AA221021C00040000 | 2022-09-27 3:59PM EDT | 2022-10-21 | 0.94 | 0.92 | 0.96 | +0.04 | +4.44% | 631 | 1,115 | 74.46% |
| AA221028C00040000 | 2022-09-27 2:21PM EDT | 2022-10-28 | 1.25 | 1.14 | 1.33 | -0.24 | -16.11% | 6 | 12 | 74.27% |
| AA221104C00040000 | 2022-09-27 12:19PM EDT | 2022-11-04 | 1.39 | 1.36 | 1.56 | -0.06 | -4.14% | 5 | 19 | 72.85% |
| AA221118C00040000 | 2022-09-27 3:48PM EDT | 2022-11-18 | 1.91 | 1.88 | 1.94 | -0.02 | -1.04% | 134 | 247 | 71.73% |
| AA221216C00040000 | 2022-09-27 3:47PM EDT | 2022-12-16 | 2.64 | 2.63 | 2.76 | +0.04 | +1.54% | 174 | 829 | 70.61% |
| AA230120C00040000 | 2022-09-27 2:57PM EDT | 2023-01-20 | 3.65 | 3.45 | 3.60 | +0.10 | +2.82% | 50 | 1,534 | 69.82% |
| AA230317C00040000 | 2022-09-27 2:03PM EDT | 2023-03-17 | 4.65 | 4.45 | 4.60 | +0.15 | +3.33% | 8 | 845 | 67.90% |
| AA230421C00040000 | 2022-09-27 10:07AM EDT | 2023-04-21 | 5.35 | 5.10 | 5.20 | +0.20 | +3.88% | 18 | 234 | 67.87% |
| AA230616C00040000 | 2022-09-27 3:01PM EDT | 2023-06-16 | 6.00 | 5.90 | 6.00 | +0.15 | +2.56% | 61 | 216 | 67.00% |
| AA240119C00040000 | 2022-09-27 3:39PM EDT | 2024-01-19 | 8.30 | 8.15 | 8.35 | -0.40 | -4.60% | 7 | 134 | 64.15% |
| AA250117C00040000 | 2022-09-27 9:31AM EDT | 2025-01-17 | 11.20 | 10.70 | 11.05 | +0.45 | +4.19% | 16 | 24 | 61.22% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220930P00040000 | 2022-09-27 11:56AM EDT | 2022-09-30 | 5.23 | 5.25 | 5.45 | -0.27 | -4.91% | 1 | 636 | 89.84% |
| AA221007P00040000 | 2022-09-26 12:58PM EDT | 2022-10-07 | 5.40 | 5.45 | 5.60 | 0.00 | - | 12 | 173 | 69.73% |
| AA221014P00040000 | 2022-09-27 12:53PM EDT | 2022-10-14 | 5.82 | 5.65 | 5.90 | +0.57 | +10.86% | 2 | 123 | 67.58% |
| AA221021P00040000 | 2022-09-27 3:23PM EDT | 2022-10-21 | 6.00 | 6.10 | 6.25 | -0.35 | -5.51% | 55 | 5,545 | 72.17% |
| AA221028P00040000 | 2022-09-26 3:15PM EDT | 2022-10-28 | 6.57 | 6.30 | 6.60 | 0.00 | - | 1 | 212 | 71.83% |
| AA221104P00040000 | 2022-09-26 11:20AM EDT | 2022-11-04 | 6.61 | 6.55 | 6.85 | 0.00 | - | 2 | 2 | 71.34% |
| AA221118P00040000 | 2022-09-27 3:23PM EDT | 2022-11-18 | 6.96 | 7.05 | 7.20 | -0.21 | -2.93% | 54 | 1,294 | 69.97% |
| AA221216P00040000 | 2022-09-27 3:44PM EDT | 2022-12-16 | 7.70 | 7.70 | 7.85 | -0.10 | -1.28% | 5 | 1,174 | 67.09% |
| AA230120P00040000 | 2022-09-27 3:38PM EDT | 2023-01-20 | 8.35 | 8.40 | 8.55 | -0.30 | -3.47% | 109 | 4,578 | 65.26% |
| AA230317P00040000 | 2022-09-27 2:14PM EDT | 2023-03-17 | 9.40 | 9.25 | 9.40 | -0.05 | -0.53% | 330 | 2,113 | 62.61% |
| AA230421P00040000 | 2022-09-27 9:53AM EDT | 2023-04-21 | 9.35 | 9.70 | 9.85 | -0.50 | -5.08% | 6 | 164 | 61.40% |
| AA230616P00040000 | 2022-09-27 2:54PM EDT | 2023-06-16 | 10.30 | 10.35 | 10.50 | -0.10 | -0.96% | 39 | 303 | 59.99% |
| AA240119P00040000 | 2022-09-21 11:41AM EDT | 2024-01-19 | 9.90 | 11.90 | 12.10 | 0.00 | - | 10 | 528 | 54.32% |
| AA250117P00040000 | 2022-09-27 2:26PM EDT | 2025-01-17 | 13.55 | 13.40 | 13.95 | +0.05 | +0.37% | 400 | 62 | 50.33% |
© 2022 Yahoo. Tutti i diritti riservati.
