Italia markets open in 3 hours 20 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:65.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA220930C000650002022-09-26 2:25PM EDT2022-09-300.010.000.010.00-5375237.50%
AA221007C000650002022-09-13 9:50AM EDT2022-10-070.310.000.020.00-1536137.50%
AA221014C000650002022-09-23 3:05PM EDT2022-10-140.020.000.080.00-1017124.22%
AA221021C000650002022-09-27 3:44PM EDT2022-10-210.020.000.03-0.01-33.33%352,28992.97%
AA221028C000650002022-09-23 9:34AM EDT2022-10-280.060.000.090.00-1392.97%
AA221118C000650002022-09-27 12:11PM EDT2022-11-180.070.030.07+0.02+40.00%893,09473.05%
AA221216C000650002022-09-27 10:41AM EDT2022-12-160.180.140.23+0.02+12.50%56071.48%
AA230120C000650002022-09-27 10:42AM EDT2023-01-200.400.370.42+0.05+14.29%142,52668.75%
AA230317C000650002022-09-23 11:32AM EDT2023-03-170.750.680.780.00-224264.70%
AA230421C000650002022-09-22 2:09PM EDT2023-04-211.370.961.020.00-440763.70%
AA230616C000650002022-09-22 12:24PM EDT2023-06-162.001.371.520.00-59662.82%
AA240119C000650002022-09-26 12:13PM EDT2024-01-193.072.963.250.00-381860.13%
AA250117C000650002022-09-27 11:14AM EDT2025-01-175.755.155.60+0.31+5.70%41657.14%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AA221007P000650002022-09-12 12:40PM EDT2022-10-0712.9229.9030.500.00-10205.08%
AA221021P000650002022-09-26 12:23PM EDT2022-10-2130.2730.1030.600.00-1110107.42%
AA221028P000650002022-09-22 11:40AM EDT2022-10-2826.7529.9530.600.00-10125.39%
AA221118P000650002022-09-22 11:40AM EDT2022-11-1826.7630.0030.550.00-18293.55%
AA221216P000650002022-09-21 3:24PM EDT2022-12-1624.4530.1530.650.00--164.84%
AA230120P000650002022-09-23 10:04AM EDT2023-01-2029.6030.2030.650.00-13,59856.06%
AA230317P000650002022-08-29 3:56PM EDT2023-03-1714.9530.4030.800.00-52453.47%
AA230421P000650002022-09-27 1:06PM EDT2023-04-2130.7530.6030.95+11.60+60.57%13553.52%
AA230616P000650002022-09-26 10:15AM EDT2023-06-1630.2530.7031.100.00-33750.00%
AA240119P000650002022-09-27 3:30PM EDT2024-01-1931.3531.3531.75+0.85+2.79%28846.58%
AA250117P000650002022-09-20 3:46PM EDT2025-01-1727.0532.2532.850.00--142.23%