Italia markets open in 3 hours 33 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:45.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930C000450002022-09-26 3:20PM EDT2022-09-300.020.000.02+0.01+100.00%1236117.19%
AA221007C000450002022-09-27 10:01AM EDT2022-10-070.060.030.050.00-49677.34%
AA221014C000450002022-09-27 1:44PM EDT2022-10-140.100.090.170.00-99473.24%
AA221021C000450002022-09-27 3:59PM EDT2022-10-210.300.300.31-0.03-9.09%2221,26974.80%
AA221028C000450002022-09-27 3:45PM EDT2022-10-280.480.400.48-0.15-23.81%61672.56%
AA221104C000450002022-09-26 11:20AM EDT2022-11-040.570.540.670.00-1872.02%
AA221118C000450002022-09-27 3:59PM EDT2022-11-180.920.900.940.00-1,6132,74070.75%
AA221216C000450002022-09-27 3:31PM EDT2022-12-161.551.491.53+0.10+6.90%7652468.99%
AA230120C000450002022-09-27 1:57PM EDT2023-01-202.332.222.40+0.13+5.91%5855269.53%
AA230317C000450002022-09-26 3:52PM EDT2023-03-173.193.103.200.00-1931,54566.65%
AA230421C000450002022-09-27 10:28AM EDT2023-04-213.903.653.75+0.20+5.41%1816366.27%
AA230616C000450002022-09-27 3:41PM EDT2023-06-164.504.454.550.00-9224665.77%
AA240119C000450002022-09-27 9:50AM EDT2024-01-197.106.606.85-0.06-0.84%813762.74%
AA250117C000450002022-09-27 10:19AM EDT2025-01-179.749.159.60+0.34+3.62%15459.95%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930P000450002022-09-27 9:41AM EDT2022-09-309.5010.2010.45-0.77-7.50%595132.03%
AA221007P000450002022-09-26 10:18AM EDT2022-10-0710.3510.2010.50+0.65+6.70%514080.47%
AA221014P000450002022-09-27 1:42PM EDT2022-10-1410.6110.1510.80+2.81+36.03%314777.93%
AA221021P000450002022-09-27 1:55PM EDT2022-10-2110.5410.4510.70+0.18+1.74%303,04272.85%
AA221028P000450002022-09-27 3:29PM EDT2022-10-2810.5010.4010.90+0.23+2.24%4017368.16%
AA221104P000450002022-09-23 9:35AM EDT2022-11-049.5210.5511.050.00-1168.02%
AA221118P000450002022-09-27 1:39PM EDT2022-11-1811.3111.0511.25+0.11+0.98%304,65668.85%
AA221216P000450002022-09-27 3:21PM EDT2022-12-1611.4411.5511.70-0.16-1.38%639865.43%
AA230120P000450002022-09-27 3:41PM EDT2023-01-2012.1512.1012.30-0.22-1.78%131,75163.55%
AA230317P000450002022-09-26 3:55PM EDT2023-03-1712.9512.8513.000.00-122,79260.72%
AA230421P000450002022-09-23 10:24AM EDT2023-04-2112.9013.2513.400.00-3110459.47%
AA230616P000450002022-09-16 12:17PM EDT2023-06-1610.0413.8014.000.00-11,12657.91%
AA240119P000450002022-09-26 1:43PM EDT2024-01-1915.4515.3015.500.00-143,84652.50%
AA250117P000450002022-09-27 3:14PM EDT2025-01-1716.9016.7517.20+0.35+2.11%3848.17%