Italia markets open in 2 hours 57 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:50.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930C000500002022-09-27 1:25PM EDT2022-09-300.010.000.020.00-7515156.25%
AA221007C000500002022-09-23 3:52PM EDT2022-10-070.030.000.030.00-248690.63%
AA221014C000500002022-09-23 9:30AM EDT2022-10-140.070.000.060.00-124075.78%
AA221021C000500002022-09-27 3:56PM EDT2022-10-210.100.100.13-0.02-16.67%2692,56978.52%
AA221028C000500002022-09-27 12:19PM EDT2022-10-280.150.110.23-0.01-6.25%549974.41%
AA221118C000500002022-09-27 12:23PM EDT2022-11-180.480.410.47+0.06+14.29%171,07071.00%
AA221216C000500002022-09-27 1:01PM EDT2022-12-160.850.820.86+0.07+8.97%152,51568.46%
AA230120C000500002022-09-27 1:48PM EDT2023-01-201.421.401.47+0.02+1.43%316,36568.26%
AA230317C000500002022-09-27 2:40PM EDT2023-03-172.252.132.21+0.10+4.65%2311,28965.70%
AA230421C000500002022-09-27 1:26PM EDT2023-04-212.632.632.70+0.03+1.15%82265.36%
AA230616C000500002022-09-27 1:39PM EDT2023-06-163.343.303.45+0.04+1.21%88464.65%
AA240119C000500002022-09-27 10:29AM EDT2024-01-195.755.455.80+0.20+3.60%1134962.54%
AA250117C000500002022-09-27 2:41PM EDT2025-01-178.307.808.40-0.30-3.49%311158.93%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930P000500002022-09-27 1:07PM EDT2022-09-3015.4015.2015.45-0.06-0.39%653176.56%
AA221007P000500002022-09-22 12:40PM EDT2022-10-0715.3715.1515.40+3.59+30.48%136118.75%
AA221014P000500002022-09-23 9:37AM EDT2022-10-1413.8715.0015.600.00-13550.00%
AA221021P000500002022-09-27 1:51PM EDT2022-10-2115.4615.2515.50-0.09-0.58%163,38873.05%
AA221028P000500002022-09-27 3:29PM EDT2022-10-2815.2215.2515.60+0.38+2.56%405370.12%
AA221118P000500002022-09-27 12:48PM EDT2022-11-1815.5515.5515.70+0.30+1.97%31,16865.97%
AA221216P000500002022-09-27 12:23PM EDT2022-12-1616.1015.8516.00+0.06+0.37%611262.84%
AA230120P000500002022-09-27 9:37AM EDT2023-01-2015.8016.3016.50-0.70-4.24%15,46062.26%
AA230317P000500002022-09-26 10:15AM EDT2023-03-1716.4516.7517.000.00-422657.96%
AA230421P000500002022-09-22 11:16AM EDT2023-04-2115.0017.0517.350.00-24856.74%
AA230616P000500002022-09-27 10:18AM EDT2023-06-1617.2817.6517.85+0.18+1.05%201,24155.90%
AA240119P000500002022-09-23 3:32PM EDT2024-01-1918.6118.9019.250.00-11,34950.55%