Italia markets open in 3 hours 28 minutes
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
25.984,51 -587,36 (-2,21%) EUR/USD
0,9564 -0,0034 (-0,35%) BTC-EUR
19.602,06 -1.694,48 (-7,96%) CMC Crypto 200
429,14 -30,00 (-6,53%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:55.00
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220930C00055000 | 2022-09-23 12:15PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 745 | 201.56% |
| AA221007C00055000 | 2022-09-26 9:31AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 537 | 106.25% |
| AA221014C00055000 | 2022-09-22 9:51AM EDT | 2022-10-14 | 0.06 | 0.00 | 0.09 | 0.00 | - | 8 | 203 | 96.88% |
| AA221021C00055000 | 2022-09-27 3:54PM EDT | 2022-10-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 62 | 2,823 | 81.64% |
| AA221028C00055000 | 2022-09-21 10:44AM EDT | 2022-10-28 | 0.32 | 0.00 | 0.13 | 0.00 | - | 1 | 37 | 75.78% |
| AA221104C00055000 | 2022-09-23 1:21PM EDT | 2022-11-04 | 0.15 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 73.83% |
| AA221118C00055000 | 2022-09-27 3:53PM EDT | 2022-11-18 | 0.21 | 0.19 | 0.23 | +0.01 | +5.00% | 34 | 1,443 | 71.48% |
| AA221216C00055000 | 2022-09-27 3:02PM EDT | 2022-12-16 | 0.50 | 0.46 | 0.49 | +0.03 | +6.38% | 42 | 1,222 | 68.65% |
| AA230120C00055000 | 2022-09-27 3:12PM EDT | 2023-01-20 | 0.93 | 0.84 | 0.95 | +0.05 | +5.68% | 3 | 6,327 | 67.63% |
| AA230317C00055000 | 2022-09-27 2:37PM EDT | 2023-03-17 | 1.55 | 1.46 | 1.52 | -0.01 | -0.64% | 24 | 436 | 64.99% |
| AA230421C00055000 | 2022-09-22 11:17AM EDT | 2023-04-21 | 2.06 | 1.89 | 1.95 | -0.55 | -21.07% | 1 | 28 | 64.72% |
| AA230616C00055000 | 2022-09-27 3:39PM EDT | 2023-06-16 | 2.55 | 2.47 | 2.57 | +0.08 | +3.24% | 19 | 113 | 63.68% |
| AA240119C00055000 | 2022-09-27 12:54PM EDT | 2024-01-19 | 4.59 | 4.45 | 4.60 | +0.06 | +1.32% | 7 | 425 | 61.05% |
| AA250117C00055000 | 2022-09-27 2:25PM EDT | 2025-01-17 | 7.15 | 6.85 | 7.40 | -1.73 | -19.48% | 16 | 42 | 58.61% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220930P00055000 | 2022-09-15 10:33AM EDT | 2022-09-30 | 10.70 | 20.15 | 20.40 | 0.00 | - | 10 | 6 | 260.94% |
| AA221007P00055000 | 2022-09-22 9:38AM EDT | 2022-10-07 | 20.00 | 20.15 | 20.50 | +3.31 | +19.83% | 1 | 2 | 117.19% |
| AA221014P00055000 | 2022-09-27 10:41AM EDT | 2022-10-14 | 19.85 | 20.00 | 20.55 | +14.80 | +293.07% | 3 | 18 | 129.30% |
| AA221021P00055000 | 2022-09-26 3:39PM EDT | 2022-10-21 | 20.50 | 20.20 | 20.50 | 0.00 | - | 15 | 1,963 | 83.20% |
| AA221028P00055000 | 2022-09-13 3:32PM EDT | 2022-10-28 | 7.46 | 20.00 | 20.60 | 0.00 | - | 10 | 21 | 50.00% |
| AA221104P00055000 | 2022-09-23 1:21PM EDT | 2022-11-04 | 19.35 | 20.10 | 20.55 | 0.00 | - | 3 | 3 | 60.16% |
| AA221118P00055000 | 2022-09-27 9:35AM EDT | 2022-11-18 | 19.57 | 20.25 | 20.65 | -0.93 | -4.54% | 3 | 835 | 67.19% |
| AA221216P00055000 | 2022-09-23 12:44PM EDT | 2022-12-16 | 19.99 | 20.50 | 20.70 | 0.00 | - | 1 | 4 | 62.01% |
| AA230120P00055000 | 2022-09-26 11:40AM EDT | 2023-01-20 | 20.55 | 20.70 | 21.05 | -0.06 | -0.29% | 2 | 5,240 | 60.06% |
| AA230317P00055000 | 2022-09-27 11:14AM EDT | 2023-03-17 | 20.67 | 21.15 | 21.35 | +1.97 | +10.53% | 20 | 252 | 56.49% |
| AA230421P00055000 | 2022-09-14 11:12AM EDT | 2023-04-21 | 21.22 | 21.45 | 21.70 | +7.12 | +50.50% | 1 | 86 | 56.30% |
| AA230616P00055000 | 2022-09-22 12:26PM EDT | 2023-06-16 | 19.10 | 21.75 | 22.00 | 0.00 | - | 1 | 169 | 53.56% |
| AA240119P00055000 | 2022-09-23 11:30AM EDT | 2024-01-19 | 22.61 | 22.90 | 23.15 | +0.11 | +0.49% | 4 | 271 | 49.57% |
© 2022 Yahoo. Tutti i diritti riservati.
