Italia markets open in 3 hours 28 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:55.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930C000550002022-09-23 12:15PM EDT2022-09-300.010.000.030.00-10745201.56%
AA221007C000550002022-09-26 9:31AM EDT2022-10-070.010.000.020.00-1537106.25%
AA221014C000550002022-09-22 9:51AM EDT2022-10-140.060.000.090.00-820396.88%
AA221021C000550002022-09-27 3:54PM EDT2022-10-210.050.040.050.00-622,82381.64%
AA221028C000550002022-09-21 10:44AM EDT2022-10-280.320.000.130.00-13775.78%
AA221104C000550002022-09-23 1:21PM EDT2022-11-040.150.000.210.00-1173.83%
AA221118C000550002022-09-27 3:53PM EDT2022-11-180.210.190.23+0.01+5.00%341,44371.48%
AA221216C000550002022-09-27 3:02PM EDT2022-12-160.500.460.49+0.03+6.38%421,22268.65%
AA230120C000550002022-09-27 3:12PM EDT2023-01-200.930.840.95+0.05+5.68%36,32767.63%
AA230317C000550002022-09-27 2:37PM EDT2023-03-171.551.461.52-0.01-0.64%2443664.99%
AA230421C000550002022-09-22 11:17AM EDT2023-04-212.061.891.95-0.55-21.07%12864.72%
AA230616C000550002022-09-27 3:39PM EDT2023-06-162.552.472.57+0.08+3.24%1911363.68%
AA240119C000550002022-09-27 12:54PM EDT2024-01-194.594.454.60+0.06+1.32%742561.05%
AA250117C000550002022-09-27 2:25PM EDT2025-01-177.156.857.40-1.73-19.48%164258.61%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930P000550002022-09-15 10:33AM EDT2022-09-3010.7020.1520.400.00-106260.94%
AA221007P000550002022-09-22 9:38AM EDT2022-10-0720.0020.1520.50+3.31+19.83%12117.19%
AA221014P000550002022-09-27 10:41AM EDT2022-10-1419.8520.0020.55+14.80+293.07%318129.30%
AA221021P000550002022-09-26 3:39PM EDT2022-10-2120.5020.2020.500.00-151,96383.20%
AA221028P000550002022-09-13 3:32PM EDT2022-10-287.4620.0020.600.00-102150.00%
AA221104P000550002022-09-23 1:21PM EDT2022-11-0419.3520.1020.550.00-3360.16%
AA221118P000550002022-09-27 9:35AM EDT2022-11-1819.5720.2520.65-0.93-4.54%383567.19%
AA221216P000550002022-09-23 12:44PM EDT2022-12-1619.9920.5020.700.00-1462.01%
AA230120P000550002022-09-26 11:40AM EDT2023-01-2020.5520.7021.05-0.06-0.29%25,24060.06%
AA230317P000550002022-09-27 11:14AM EDT2023-03-1720.6721.1521.35+1.97+10.53%2025256.49%
AA230421P000550002022-09-14 11:12AM EDT2023-04-2121.2221.4521.70+7.12+50.50%18656.30%
AA230616P000550002022-09-22 12:26PM EDT2023-06-1619.1021.7522.000.00-116953.56%
AA240119P000550002022-09-23 11:30AM EDT2024-01-1922.6122.9023.15+0.11+0.49%427149.57%