Deutsche Märkte öffnen in 8 Stunden 25 Minuten
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Bitcoin EUR
61.924,03 -226,87 (-0,37%) CMC Crypto 200
1.389,50 +1,34 (+0,10%) Nasdaq Compositive
17.857,02 +168,14 (+0,95%) S&P 500
5.473,23 +41,63 (+0,77%)
Alcoa Corporation (AA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00035000 | 2024-06-17 1:02PM EDT | 2024-06-21 | 2.50 | 2.40 | 2.99 | -0.67 | -21.14% | 31 | 5,620 | 65.43% |
| AA240628C00035000 | 2024-06-11 3:40PM EDT | 2024-06-28 | 5.36 | 2.56 | 3.15 | 0.00 | - | 3 | 5 | 50.59% |
| AA240705C00035000 | 2024-06-14 10:41AM EDT | 2024-07-05 | 2.99 | 2.75 | 4.05 | 0.00 | - | - | 3 | 59.91% |
| AA240719C00035000 | 2024-06-17 3:29PM EDT | 2024-07-19 | 3.83 | 3.65 | 3.80 | -0.35 | -8.37% | 36 | 1,193 | 53.76% |
| AA240726C00035000 | 2024-06-17 9:32AM EDT | 2024-07-26 | 3.68 | 3.15 | 4.90 | -0.15 | -3.92% | 1 | 3 | 55.62% |
| AA240816C00035000 | 2024-06-17 12:14PM EDT | 2024-08-16 | 4.35 | 4.35 | 4.55 | -0.48 | -9.94% | 5 | 70 | 52.69% |
| AA240920C00035000 | 2024-06-17 1:04PM EDT | 2024-09-20 | 5.11 | 5.05 | 5.20 | -0.44 | -7.93% | 1 | 1,519 | 51.54% |
| AA241018C00035000 | 2024-06-17 11:01AM EDT | 2024-10-18 | 5.60 | 5.60 | 5.75 | -0.50 | -8.20% | 1 | 1,718 | 52.12% |
| AA250117C00035000 | 2024-06-17 11:27AM EDT | 2025-01-17 | 7.00 | 7.05 | 7.20 | -0.55 | -7.28% | 36 | 3,308 | 53.13% |
| AA250620C00035000 | 2024-06-17 10:02AM EDT | 2025-06-20 | 8.85 | 8.75 | 9.05 | -0.40 | -4.32% | 1 | 8 | 53.25% |
| AA260116C00035000 | 2024-06-12 3:37PM EDT | 2026-01-16 | 12.80 | 10.65 | 10.90 | 0.00 | - | 8 | 823 | 53.37% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00035000 | 2024-06-17 3:02PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 51 | 7,886 | 44.53% |
| AA240628P00035000 | 2024-06-17 1:52PM EDT | 2024-06-28 | 0.31 | 0.29 | 0.33 | -0.01 | -3.12% | 14 | 764 | 44.14% |
| AA240705P00035000 | 2024-06-14 3:39PM EDT | 2024-07-05 | 0.47 | 0.45 | 0.54 | +0.02 | +4.44% | 50 | 88 | 43.46% |
| AA240712P00035000 | 2024-06-17 12:51PM EDT | 2024-07-12 | 0.73 | 0.68 | 0.77 | +0.07 | +10.61% | 10 | 14 | 44.39% |
| AA240719P00035000 | 2024-06-17 3:32PM EDT | 2024-07-19 | 1.08 | 1.11 | 1.16 | +0.05 | +4.85% | 398 | 2,164 | 49.61% |
| AA240726P00035000 | 2024-06-17 1:15PM EDT | 2024-07-26 | 1.29 | 1.24 | 1.33 | +0.14 | +12.17% | 1 | 19 | 48.93% |
| AA240802P00035000 | 2024-06-14 10:04AM EDT | 2024-08-02 | 1.38 | 1.37 | 1.48 | 0.00 | - | - | 1 | 48.29% |
| AA240816P00035000 | 2024-06-17 2:39PM EDT | 2024-08-16 | 1.72 | 1.72 | 1.78 | +0.06 | +3.61% | 58 | 237 | 47.85% |
| AA240920P00035000 | 2024-06-17 3:57PM EDT | 2024-09-20 | 2.31 | 2.28 | 2.34 | +0.10 | +4.52% | 4 | 4,574 | 46.12% |
| AA241018P00035000 | 2024-06-14 10:25AM EDT | 2024-10-18 | 2.78 | 2.70 | 2.75 | 0.00 | - | 5 | 954 | 45.68% |
| AA250117P00035000 | 2024-06-17 3:46PM EDT | 2025-01-17 | 3.80 | 3.75 | 3.90 | +0.13 | +3.54% | 5 | 7,332 | 45.45% |
| AA250620P00035000 | 2024-06-14 1:49PM EDT | 2025-06-20 | 5.01 | 4.10 | 5.30 | 0.00 | - | 1 | 10 | 44.68% |
| AA260116P00035000 | 2024-06-17 3:38PM EDT | 2026-01-16 | 6.30 | 6.30 | 6.55 | +0.01 | +0.16% | 1 | 1,410 | 42.82% |
