Italia markets open in 6 hours 8 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.283,41 -796,29 (-2,09%) EUR/USD
1,0642 -0,0005 (-0,04%) Bitcoin EUR
59.327,04 +1.591,46 (+2,76%) CMC Crypto 200
1.305,49 +419,95 (+47,11%)
Alcoa Corporation (AA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419C00040000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 478 | 5,390 | 93.75% |
| AA240426C00040000 | 2024-04-18 3:22PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.08 | -0.17 | -70.83% | 54 | 164 | 51.56% |
| AA240503C00040000 | 2024-04-18 12:05PM EDT | 2024-05-03 | 0.23 | 0.21 | 0.25 | -0.49 | -68.06% | 4 | 116 | 50.59% |
| AA240510C00040000 | 2024-04-18 3:40PM EDT | 2024-05-10 | 0.43 | 0.39 | 2.42 | -0.23 | -34.85% | 39 | 204 | 85.99% |
| AA240517C00040000 | 2024-04-18 3:41PM EDT | 2024-05-17 | 0.60 | 0.57 | 0.61 | -0.25 | -29.41% | 10,762 | 14,315 | 50.34% |
| AA240524C00040000 | 2024-04-18 12:42PM EDT | 2024-05-24 | 0.73 | 0.71 | 0.78 | -0.25 | -25.51% | 22 | 68 | 50.73% |
| AA240531C00040000 | 2024-04-18 11:08AM EDT | 2024-05-31 | 1.12 | 0.84 | 0.92 | -0.13 | -10.40% | 7 | 6 | 49.95% |
| AA240621C00040000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 1.39 | 1.36 | 1.42 | -0.20 | -12.58% | 855 | 7,843 | 50.12% |
| AA240719C00040000 | 2024-04-18 1:56PM EDT | 2024-07-19 | 1.95 | 2.03 | 2.08 | -0.23 | -10.55% | 176 | 1,242 | 51.93% |
| AA240920C00040000 | 2024-04-18 3:34PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.15 | -0.10 | -3.13% | 102 | 3,309 | 51.73% |
| AA241018C00040000 | 2024-04-18 10:27AM EDT | 2024-10-18 | 3.80 | 3.55 | 3.65 | +0.10 | +2.70% | 10 | 1,267 | 52.66% |
| AA250117C00040000 | 2024-04-18 3:41PM EDT | 2025-01-17 | 4.91 | 4.85 | 5.00 | -0.59 | -10.73% | 26 | 7,315 | 53.88% |
| AA260116C00040000 | 2024-04-18 2:15PM EDT | 2026-01-16 | 8.43 | 8.50 | 9.70 | -0.52 | -5.81% | 22 | 2,916 | 57.80% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419P00040000 | 2024-04-18 12:53PM EDT | 2024-04-19 | 4.80 | 4.35 | 4.90 | +1.28 | +36.36% | 45 | 86 | 155.47% |
| AA240426P00040000 | 2024-04-16 11:36AM EDT | 2024-04-26 | 4.42 | 3.60 | 5.05 | 0.00 | - | 5 | 23 | 91.21% |
| AA240503P00040000 | 2024-04-03 12:44PM EDT | 2024-05-03 | 3.90 | 3.15 | 5.75 | 0.00 | - | 8 | 9 | 96.88% |
| AA240510P00040000 | 2024-04-18 12:13PM EDT | 2024-05-10 | 4.85 | 3.20 | 5.55 | +0.65 | +15.48% | 5 | 1 | 73.34% |
| AA240517P00040000 | 2024-04-18 12:52PM EDT | 2024-05-17 | 5.05 | 4.95 | 5.10 | +0.10 | +2.02% | 59 | 591 | 49.66% |
| AA240621P00040000 | 2024-04-18 12:35PM EDT | 2024-06-21 | 5.75 | 5.00 | 5.75 | +0.95 | +19.79% | 7 | 3,663 | 46.90% |
| AA240719P00040000 | 2024-04-17 11:59AM EDT | 2024-07-19 | 5.60 | 6.15 | 6.25 | 0.00 | - | 117 | 581 | 46.92% |
| AA240920P00040000 | 2024-04-18 1:27PM EDT | 2024-09-20 | 6.96 | 6.90 | 7.15 | +0.52 | +8.07% | 31 | 511 | 46.41% |
| AA241018P00040000 | 2024-04-16 11:10AM EDT | 2024-10-18 | 7.50 | 7.30 | 7.60 | 0.00 | - | 10 | 759 | 47.31% |
| AA250117P00040000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 8.10 | 8.20 | 8.40 | +0.30 | +3.85% | 1 | 5,256 | 45.28% |
| AA260116P00040000 | 2024-04-02 3:03PM EDT | 2026-01-16 | 11.03 | 10.55 | 10.90 | 0.00 | - | 1 | 134 | 43.07% |
© 2024 Yahoo. Tutti i diritti riservati.