Italia markets open in 3 hours 21 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:40.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930C000400002022-09-27 3:14PM EDT2022-09-300.040.030.06-0.01-20.00%26778588.28%
AA221007C000400002022-09-27 3:45PM EDT2022-10-070.250.230.26-0.04-13.79%35539971.29%
AA221014C000400002022-09-27 3:49PM EDT2022-10-140.510.480.75-0.01-1.92%716474.32%
AA221021C000400002022-09-27 3:59PM EDT2022-10-210.940.920.96+0.04+4.44%6311,11574.46%
AA221028C000400002022-09-27 2:21PM EDT2022-10-281.251.141.33-0.24-16.11%61274.27%
AA221104C000400002022-09-27 12:19PM EDT2022-11-041.391.361.56-0.06-4.14%51972.85%
AA221118C000400002022-09-27 3:48PM EDT2022-11-181.911.881.94-0.02-1.04%13424771.73%
AA221216C000400002022-09-27 3:47PM EDT2022-12-162.642.632.76+0.04+1.54%17482970.61%
AA230120C000400002022-09-27 2:57PM EDT2023-01-203.653.453.60+0.10+2.82%501,53469.82%
AA230317C000400002022-09-27 2:03PM EDT2023-03-174.654.454.60+0.15+3.33%884567.90%
AA230421C000400002022-09-27 10:07AM EDT2023-04-215.355.105.20+0.20+3.88%1823467.87%
AA230616C000400002022-09-27 3:01PM EDT2023-06-166.005.906.00+0.15+2.56%6121667.00%
AA240119C000400002022-09-27 3:39PM EDT2024-01-198.308.158.35-0.40-4.60%713464.15%
AA250117C000400002022-09-27 9:31AM EDT2025-01-1711.2010.7011.05+0.45+4.19%162461.22%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930P000400002022-09-27 11:56AM EDT2022-09-305.235.255.45-0.27-4.91%163689.84%
AA221007P000400002022-09-26 12:58PM EDT2022-10-075.405.455.600.00-1217369.73%
AA221014P000400002022-09-27 12:53PM EDT2022-10-145.825.655.90+0.57+10.86%212367.58%
AA221021P000400002022-09-27 3:23PM EDT2022-10-216.006.106.25-0.35-5.51%555,54572.17%
AA221028P000400002022-09-26 3:15PM EDT2022-10-286.576.306.600.00-121271.83%
AA221104P000400002022-09-26 11:20AM EDT2022-11-046.616.556.850.00-2271.34%
AA221118P000400002022-09-27 3:23PM EDT2022-11-186.967.057.20-0.21-2.93%541,29469.97%
AA221216P000400002022-09-27 3:44PM EDT2022-12-167.707.707.85-0.10-1.28%51,17467.09%
AA230120P000400002022-09-27 3:38PM EDT2023-01-208.358.408.55-0.30-3.47%1094,57865.26%
AA230317P000400002022-09-27 2:14PM EDT2023-03-179.409.259.40-0.05-0.53%3302,11362.61%
AA230421P000400002022-09-27 9:53AM EDT2023-04-219.359.709.85-0.50-5.08%616461.40%
AA230616P000400002022-09-27 2:54PM EDT2023-06-1610.3010.3510.50-0.10-0.96%3930359.99%
AA240119P000400002022-09-21 11:41AM EDT2024-01-199.9011.9012.100.00-1052854.32%
AA250117P000400002022-09-27 2:26PM EDT2025-01-1713.5513.4013.95+0.05+0.37%4006250.33%