Italia markets open in 2 hours 57 minutes
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
25.955,52 -616,35 (-2,32%) EUR/USD
0,9557 -0,0040 (-0,42%) BTC-EUR
19.615,03 -1.574,17 (-7,43%) CMC Crypto 200
429,33 -29,81 (-6,49%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220930C00050000 | 2022-09-27 1:25PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 515 | 156.25% |
| AA221007C00050000 | 2022-09-23 3:52PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 86 | 90.63% |
| AA221014C00050000 | 2022-09-23 9:30AM EDT | 2022-10-14 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 240 | 75.78% |
| AA221021C00050000 | 2022-09-27 3:56PM EDT | 2022-10-21 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 269 | 2,569 | 78.52% |
| AA221028C00050000 | 2022-09-27 12:19PM EDT | 2022-10-28 | 0.15 | 0.11 | 0.23 | -0.01 | -6.25% | 5 | 499 | 74.41% |
| AA221118C00050000 | 2022-09-27 12:23PM EDT | 2022-11-18 | 0.48 | 0.41 | 0.47 | +0.06 | +14.29% | 17 | 1,070 | 71.00% |
| AA221216C00050000 | 2022-09-27 1:01PM EDT | 2022-12-16 | 0.85 | 0.82 | 0.86 | +0.07 | +8.97% | 15 | 2,515 | 68.46% |
| AA230120C00050000 | 2022-09-27 1:48PM EDT | 2023-01-20 | 1.42 | 1.40 | 1.47 | +0.02 | +1.43% | 31 | 6,365 | 68.26% |
| AA230317C00050000 | 2022-09-27 2:40PM EDT | 2023-03-17 | 2.25 | 2.13 | 2.21 | +0.10 | +4.65% | 23 | 11,289 | 65.70% |
| AA230421C00050000 | 2022-09-27 1:26PM EDT | 2023-04-21 | 2.63 | 2.63 | 2.70 | +0.03 | +1.15% | 8 | 22 | 65.36% |
| AA230616C00050000 | 2022-09-27 1:39PM EDT | 2023-06-16 | 3.34 | 3.30 | 3.45 | +0.04 | +1.21% | 8 | 84 | 64.65% |
| AA240119C00050000 | 2022-09-27 10:29AM EDT | 2024-01-19 | 5.75 | 5.45 | 5.80 | +0.20 | +3.60% | 11 | 349 | 62.54% |
| AA250117C00050000 | 2022-09-27 2:41PM EDT | 2025-01-17 | 8.30 | 7.80 | 8.40 | -0.30 | -3.49% | 31 | 11 | 58.93% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220930P00050000 | 2022-09-27 1:07PM EDT | 2022-09-30 | 15.40 | 15.20 | 15.45 | -0.06 | -0.39% | 6 | 53 | 176.56% |
| AA221007P00050000 | 2022-09-22 12:40PM EDT | 2022-10-07 | 15.37 | 15.15 | 15.40 | +3.59 | +30.48% | 1 | 36 | 118.75% |
| AA221014P00050000 | 2022-09-23 9:37AM EDT | 2022-10-14 | 13.87 | 15.00 | 15.60 | 0.00 | - | 1 | 35 | 50.00% |
| AA221021P00050000 | 2022-09-27 1:51PM EDT | 2022-10-21 | 15.46 | 15.25 | 15.50 | -0.09 | -0.58% | 16 | 3,388 | 73.05% |
| AA221028P00050000 | 2022-09-27 3:29PM EDT | 2022-10-28 | 15.22 | 15.25 | 15.60 | +0.38 | +2.56% | 40 | 53 | 70.12% |
| AA221118P00050000 | 2022-09-27 12:48PM EDT | 2022-11-18 | 15.55 | 15.55 | 15.70 | +0.30 | +1.97% | 3 | 1,168 | 65.97% |
| AA221216P00050000 | 2022-09-27 12:23PM EDT | 2022-12-16 | 16.10 | 15.85 | 16.00 | +0.06 | +0.37% | 6 | 112 | 62.84% |
| AA230120P00050000 | 2022-09-27 9:37AM EDT | 2023-01-20 | 15.80 | 16.30 | 16.50 | -0.70 | -4.24% | 1 | 5,460 | 62.26% |
| AA230317P00050000 | 2022-09-26 10:15AM EDT | 2023-03-17 | 16.45 | 16.75 | 17.00 | 0.00 | - | 4 | 226 | 57.96% |
| AA230421P00050000 | 2022-09-22 11:16AM EDT | 2023-04-21 | 15.00 | 17.05 | 17.35 | 0.00 | - | 2 | 48 | 56.74% |
| AA230616P00050000 | 2022-09-27 10:18AM EDT | 2023-06-16 | 17.28 | 17.65 | 17.85 | +0.18 | +1.05% | 20 | 1,241 | 55.90% |
| AA240119P00050000 | 2022-09-23 3:32PM EDT | 2024-01-19 | 18.61 | 18.90 | 19.25 | 0.00 | - | 1 | 1,349 | 50.55% |
© 2022 Yahoo. Tutti i diritti riservati.
