AA - Alcoa Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:45.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230609C00045000 | 2023-06-01 10:06AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 911 | 118.75% |
| AA230616C00045000 | 2023-06-06 3:07PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 55 | 4,367 | 71.09% |
| AA230623C00045000 | 2023-05-25 11:48AM EDT | 2023-06-23 | 0.07 | 0.01 | 0.05 | 0.00 | - | 2 | 21 | 57.81% |
| AA230630C00045000 | 2023-05-30 9:30AM EDT | 2023-06-30 | 0.50 | 0.01 | 0.06 | 0.00 | - | 1 | 8 | 54.30% |
| AA230707C00045000 | 2023-05-30 9:30AM EDT | 2023-07-07 | 0.09 | 0.01 | 0.10 | 0.00 | - | - | 1 | 52.15% |
| AA230721C00045000 | 2023-06-06 11:47AM EDT | 2023-07-21 | 0.25 | 0.21 | 0.26 | +0.02 | +8.70% | 24 | 2,806 | 51.86% |
| AA230818C00045000 | 2023-06-06 3:41PM EDT | 2023-08-18 | 0.49 | 0.47 | 0.54 | 0.00 | - | 25 | 266 | 50.83% |
| AA231020C00045000 | 2023-06-06 2:07PM EDT | 2023-10-20 | 1.26 | 1.24 | 1.31 | +0.06 | +5.00% | 3 | 975 | 50.49% |
| AA240119C00045000 | 2023-06-06 10:49AM EDT | 2024-01-19 | 2.32 | 2.36 | 2.41 | +0.04 | +1.75% | 4 | 850 | 50.76% |
| AA240315C00045000 | 2023-06-02 9:30AM EDT | 2024-03-15 | 2.85 | 2.95 | 3.05 | 0.00 | - | 1 | 14 | 50.98% |
| AA240621C00045000 | 2023-06-06 11:16AM EDT | 2024-06-21 | 4.10 | 3.95 | 4.10 | +0.15 | +3.80% | 3 | 98 | 51.54% |
| AA250117C00045000 | 2023-06-06 2:30PM EDT | 2025-01-17 | 6.05 | 5.95 | 6.15 | +0.35 | +6.14% | 29 | 88 | 53.06% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230616P00045000 | 2023-06-02 2:07PM EDT | 2023-06-16 | 10.25 | 10.30 | 10.55 | 0.00 | - | 1 | 8 | 91.80% |
| AA230623P00045000 | 2023-06-02 1:12PM EDT | 2023-06-23 | 9.97 | 10.30 | 10.55 | 0.00 | - | 6 | 0 | 70.51% |
| AA230707P00045000 | 2023-05-25 2:00PM EDT | 2023-07-07 | 10.99 | 10.15 | 10.85 | 0.00 | - | - | 0 | 71.58% |
| AA230714P00045000 | 2023-06-02 2:31PM EDT | 2023-07-14 | 10.16 | 10.30 | 10.55 | 0.00 | - | 25 | 25 | 47.27% |
| AA230721P00045000 | 2023-06-02 1:51PM EDT | 2023-07-21 | 10.25 | 10.40 | 10.65 | 0.00 | - | 10 | 5,785 | 50.00% |
| AA230818P00045000 | 2023-06-06 9:51AM EDT | 2023-08-18 | 11.07 | 10.55 | 10.75 | -0.03 | -0.27% | 10 | 77 | 43.26% |
| AA231020P00045000 | 2023-06-06 1:40PM EDT | 2023-10-20 | 11.13 | 11.10 | 11.30 | -0.67 | -5.68% | 4 | 447 | 43.09% |
| AA240119P00045000 | 2023-06-06 1:40PM EDT | 2024-01-19 | 11.84 | 11.75 | 12.05 | +0.29 | +2.51% | 10 | 5,675 | 42.43% |
| AA240621P00045000 | 2023-05-31 9:39AM EDT | 2024-06-21 | 14.40 | 12.80 | 13.10 | 0.00 | - | 7 | 206 | 41.28% |
| AA250117P00045000 | 2023-06-02 3:35PM EDT | 2025-01-17 | 13.90 | 14.05 | 14.30 | 0.00 | - | 16 | 3,341 | 40.39% |
© 2023 Yahoo. Tutti i diritti riservati.