Italia markets open in 2 hours 42 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:60.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930C000600002022-09-23 2:21PM EDT2022-09-300.010.000.010.00-5344212.50%
AA221007C000600002022-09-27 12:26PM EDT2022-10-070.020.000.020.00-1063121.88%
AA221014C000600002022-09-16 11:23AM EDT2022-10-140.050.000.080.00-421110.16%
AA221021C000600002022-09-27 3:51PM EDT2022-10-210.020.020.030.00-3597,33287.50%
AA221028C000600002022-09-27 3:45PM EDT2022-10-280.040.000.10-0.03-42.86%31484.38%
AA221118C000600002022-09-27 11:57AM EDT2022-11-180.130.100.12+0.03+30.00%2,0783,84973.05%
AA221216C000600002022-09-27 3:40PM EDT2022-12-160.270.270.34+0.01+3.85%516870.70%
AA230120C000600002022-09-27 2:07PM EDT2023-01-200.600.560.63+0.06+11.11%712,08968.31%
AA230317C000600002022-09-27 3:39PM EDT2023-03-171.051.001.05+0.02+1.94%352,25064.55%
AA230421C000600002022-09-23 2:19PM EDT2023-04-211.421.341.400.00-606764.04%
AA230616C000600002022-09-27 3:39PM EDT2023-06-161.921.831.96-0.12-5.88%227963.09%
AA240119C000600002022-09-27 10:38AM EDT2024-01-193.853.653.800.00-740560.43%
AA250117C000600002022-09-26 1:58PM EDT2025-01-175.905.956.400.00-11457.79%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930P000600002022-09-14 1:16PM EDT2022-09-3014.9025.1525.450.00-40100.00%
AA221007P000600002022-09-21 2:08PM EDT2022-10-0719.8425.0525.500.00--0184.38%
AA221021P000600002022-09-23 3:50PM EDT2022-10-2124.5525.1025.550.00-24587.50%
AA221118P000600002022-09-22 3:52PM EDT2022-11-1822.4025.1525.650.00-2147172.07%
AA221216P000600002022-09-23 9:50AM EDT2022-12-1624.5125.2025.600.00-4858.20%
AA230120P000600002022-09-27 10:01AM EDT2023-01-2024.8025.4025.80-0.25-1.00%31,85058.84%
AA230317P000600002022-09-27 11:14AM EDT2023-03-1725.1625.7025.90-0.59-2.29%2073653.86%
AA230421P000600002022-09-27 10:24AM EDT2023-04-2125.4525.9026.15+0.45+1.80%26353.66%
AA230616P000600002022-09-22 12:07PM EDT2023-06-1623.4026.0026.400.00-219250.37%
AA240119P000600002022-09-26 3:13PM EDT2024-01-1927.2527.1027.350.00-21,96648.00%
AA250117P000600002022-09-15 9:47AM EDT2025-01-1723.0528.1028.700.00--143.90%