Italia markets open in 2 hours 42 minutes
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
26.041,54 -530,33 (-2,00%) EUR/USD
0,9557 -0,0040 (-0,42%) BTC-EUR
19.602,26 -1.517,21 (-7,18%) CMC Crypto 200
428,69 -30,44 (-6,63%)
Alcoa Corporation (AA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220930C00060000 | 2022-09-23 2:21PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 344 | 212.50% |
| AA221007C00060000 | 2022-09-27 12:26PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 121.88% |
| AA221014C00060000 | 2022-09-16 11:23AM EDT | 2022-10-14 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 21 | 110.16% |
| AA221021C00060000 | 2022-09-27 3:51PM EDT | 2022-10-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 359 | 7,332 | 87.50% |
| AA221028C00060000 | 2022-09-27 3:45PM EDT | 2022-10-28 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 3 | 14 | 84.38% |
| AA221118C00060000 | 2022-09-27 11:57AM EDT | 2022-11-18 | 0.13 | 0.10 | 0.12 | +0.03 | +30.00% | 2,078 | 3,849 | 73.05% |
| AA221216C00060000 | 2022-09-27 3:40PM EDT | 2022-12-16 | 0.27 | 0.27 | 0.34 | +0.01 | +3.85% | 5 | 168 | 70.70% |
| AA230120C00060000 | 2022-09-27 2:07PM EDT | 2023-01-20 | 0.60 | 0.56 | 0.63 | +0.06 | +11.11% | 7 | 12,089 | 68.31% |
| AA230317C00060000 | 2022-09-27 3:39PM EDT | 2023-03-17 | 1.05 | 1.00 | 1.05 | +0.02 | +1.94% | 35 | 2,250 | 64.55% |
| AA230421C00060000 | 2022-09-23 2:19PM EDT | 2023-04-21 | 1.42 | 1.34 | 1.40 | 0.00 | - | 60 | 67 | 64.04% |
| AA230616C00060000 | 2022-09-27 3:39PM EDT | 2023-06-16 | 1.92 | 1.83 | 1.96 | -0.12 | -5.88% | 22 | 79 | 63.09% |
| AA240119C00060000 | 2022-09-27 10:38AM EDT | 2024-01-19 | 3.85 | 3.65 | 3.80 | 0.00 | - | 7 | 405 | 60.43% |
| AA250117C00060000 | 2022-09-26 1:58PM EDT | 2025-01-17 | 5.90 | 5.95 | 6.40 | 0.00 | - | 1 | 14 | 57.79% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220930P00060000 | 2022-09-14 1:16PM EDT | 2022-09-30 | 14.90 | 25.15 | 25.45 | 0.00 | - | 4 | 0 | 100.00% |
| AA221007P00060000 | 2022-09-21 2:08PM EDT | 2022-10-07 | 19.84 | 25.05 | 25.50 | 0.00 | - | - | 0 | 184.38% |
| AA221021P00060000 | 2022-09-23 3:50PM EDT | 2022-10-21 | 24.55 | 25.10 | 25.55 | 0.00 | - | 2 | 45 | 87.50% |
| AA221118P00060000 | 2022-09-22 3:52PM EDT | 2022-11-18 | 22.40 | 25.15 | 25.65 | 0.00 | - | 21 | 471 | 72.07% |
| AA221216P00060000 | 2022-09-23 9:50AM EDT | 2022-12-16 | 24.51 | 25.20 | 25.60 | 0.00 | - | 4 | 8 | 58.20% |
| AA230120P00060000 | 2022-09-27 10:01AM EDT | 2023-01-20 | 24.80 | 25.40 | 25.80 | -0.25 | -1.00% | 3 | 1,850 | 58.84% |
| AA230317P00060000 | 2022-09-27 11:14AM EDT | 2023-03-17 | 25.16 | 25.70 | 25.90 | -0.59 | -2.29% | 20 | 736 | 53.86% |
| AA230421P00060000 | 2022-09-27 10:24AM EDT | 2023-04-21 | 25.45 | 25.90 | 26.15 | +0.45 | +1.80% | 2 | 63 | 53.66% |
| AA230616P00060000 | 2022-09-22 12:07PM EDT | 2023-06-16 | 23.40 | 26.00 | 26.40 | 0.00 | - | 2 | 192 | 50.37% |
| AA240119P00060000 | 2022-09-26 3:13PM EDT | 2024-01-19 | 27.25 | 27.10 | 27.35 | 0.00 | - | 2 | 1,966 | 48.00% |
| AA250117P00060000 | 2022-09-15 9:47AM EDT | 2025-01-17 | 23.05 | 28.10 | 28.70 | 0.00 | - | - | 1 | 43.90% |
© 2022 Yahoo. Tutti i diritti riservati.
