Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
18.428,21 +97,94 (+0,53%) Euro Stoxx 50
4.795,12 +31,54 (+0,66%) Dow Jones 30
40.672,27 -189,44 (-0,46%) Gold
2.573,60 +31,20 (+1,23%) EUR/USD
1,1036 +0,0019 (+0,18%) Bitcoin EUR
52.179,21 +1.665,98 (+3,30%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:01AM EDT. Markt geöffnet.
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240913C00021000 | 2024-09-03 10:31AM EDT | 21.00 | 9.15 | 8.45 | 11.95 | 0.00 | - | - | 1 | 434.38% |
| AA240913C00022000 | 2024-09-03 10:31AM EDT | 22.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA240913C00026500 | 2024-09-10 11:42AM EDT | 26.50 | 1.92 | 3.20 | 6.45 | 0.00 | - | 1 | 52 | 243.75% |
| AA240913C00027000 | 2024-09-09 1:48PM EDT | 27.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| AA240913C00027500 | 2024-09-11 3:58PM EDT | 27.50 | 2.43 | 1.65 | 5.25 | 0.00 | - | 2 | 5 | 140.23% |
| AA240913C00028000 | 2024-09-11 2:50PM EDT | 28.00 | 1.74 | 2.25 | 5.50 | 0.00 | - | 62 | 144 | 260.16% |
| AA240913C00028500 | 2024-09-11 1:47PM EDT | 28.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 46 | 138 | 0.00% |
| AA240913C00029000 | 2024-09-11 3:52PM EDT | 29.00 | 1.04 | 1.55 | 1.55 | 0.00 | - | 179 | 236 | 0.00% |
| AA240913C00029500 | 2024-09-11 3:39PM EDT | 29.50 | 0.65 | 0.60 | 2.41 | 0.00 | - | 346 | 492 | 82.23% |
| AA240913C00030000 | 2024-09-12 9:30AM EDT | 30.00 | 1.30 | 0.71 | 1.45 | +0.87 | +378.26% | 60 | 567 | 72.66% |
| AA240913C00030500 | 2024-09-11 3:51PM EDT | 30.50 | 0.22 | 0.39 | 0.70 | 0.00 | - | 37 | 456 | 63.87% |
| AA240913C00031000 | 2024-09-12 9:30AM EDT | 31.00 | 0.45 | 0.21 | 0.58 | +0.31 | +221.43% | 6 | 452 | 57.03% |
| AA240913C00031500 | 2024-09-10 11:07AM EDT | 31.50 | 0.02 | 0.14 | 0.66 | 0.00 | - | 4 | 87 | 78.52% |
| AA240913C00032000 | 2024-09-12 9:31AM EDT | 32.00 | 0.15 | 0.15 | 0.25 | +0.13 | +118.18% | 1 | 598 | 69.73% |
| AA240913C00032500 | 2024-09-12 9:30AM EDT | 32.50 | 0.05 | 0.05 | 0.69 | +0.03 | +150.00% | 26 | 76 | 109.38% |
| AA240913C00033000 | 2024-09-12 9:30AM EDT | 33.00 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 6 | 149 | 67.58% |
| AA240913C00033500 | 2024-09-11 1:08PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 107 | 25.00% |
| AA240913C00034000 | 2024-09-11 11:17AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 216 | 25.00% |
| AA240913C00034500 | 2024-09-11 12:48PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 109 | 50.00% |
| AA240913C00035000 | 2024-09-11 3:35PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 117 | 50.00% |
| AA240913C00036000 | 2024-09-09 9:43AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 306 | 451 | 50.00% |
| AA240913C00036500 | 2024-09-09 3:12PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 50.00% |
| AA240913C00037000 | 2024-09-09 1:40PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| AA240913C00037500 | 2024-09-05 2:33PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 50.00% |
| AA240913C00038000 | 2024-09-03 3:56PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 50.00% |
| AA240913C00038500 | 2024-09-05 11:30AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 313 | 50.00% |
| AA240913C00039500 | 2024-09-04 3:22PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 50.00% |
| AA240913C00040000 | 2024-09-03 3:26PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 117 | 50.00% |
| AA240913C00041000 | 2024-09-03 11:19AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AA240913C00042000 | 2024-08-22 3:39PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| AA240913C00043000 | 2024-08-28 10:13AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240913P00021000 | 2024-08-26 11:00AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 300 | 50.00% |
| AA240913P00022000 | 2024-09-06 2:38PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| AA240913P00023000 | 2024-09-11 9:54AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 122 | 50.00% |
| AA240913P00024000 | 2024-09-11 10:28AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 50.00% |
| AA240913P00024500 | 2024-09-09 11:48AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AA240913P00025000 | 2024-09-11 3:28PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 255 | 50.00% |
| AA240913P00025500 | 2024-09-10 10:01AM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 50.00% |
| AA240913P00026000 | 2024-09-11 11:45AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 50.00% |
| AA240913P00026500 | 2024-09-11 12:07PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 50.00% |
| AA240913P00027000 | 2024-09-11 3:46PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 173 | 50.00% |
| AA240913P00027500 | 2024-09-11 3:16PM EDT | 27.50 | 0.05 | 0.00 | 1.67 | 0.00 | - | 32 | 148 | 240.23% |
| AA240913P00028000 | 2024-09-11 3:56PM EDT | 28.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 109 | 297 | 106.64% |
| AA240913P00028500 | 2024-09-11 3:21PM EDT | 28.50 | 0.12 | 0.01 | 0.10 | 0.00 | - | 20 | 183 | 71.88% |
| AA240913P00029000 | 2024-09-11 3:57PM EDT | 29.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 104 | 224 | 374.61% |
| AA240913P00029500 | 2024-09-11 3:31PM EDT | 29.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 2,211 | 12.50% |
| AA240913P00030000 | 2024-09-11 3:58PM EDT | 30.00 | 0.51 | 0.08 | 0.35 | 0.00 | - | 197 | 442 | 55.47% |
| AA240913P00030500 | 2024-09-11 1:47PM EDT | 30.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 3.13% |
| AA240913P00031000 | 2024-09-10 10:20AM EDT | 31.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| AA240913P00031500 | 2024-09-05 10:06AM EDT | 31.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 27 | 69 | 0.00% |
| AA240913P00032000 | 2024-09-10 3:55PM EDT | 32.00 | 4.04 | 0.63 | 2.17 | 0.00 | - | 1 | 94 | 58.98% |
| AA240913P00032500 | 2024-09-09 3:24PM EDT | 32.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| AA240913P00033000 | 2024-09-11 10:53AM EDT | 33.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 56 | 62 | 0.00% |
| AA240913P00033500 | 2024-09-09 2:16PM EDT | 33.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240913P00034000 | 2024-09-09 2:16PM EDT | 34.00 | 5.13 | 2.10 | 3.65 | 0.00 | - | 1 | 1 | 154.30% |
| AA240913P00034500 | 2024-09-04 3:29PM EDT | 34.50 | 3.90 | 2.83 | 5.05 | 0.00 | - | - | 0 | 128.91% |
| AA240913P00035000 | 2024-09-09 12:51PM EDT | 35.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240913P00036000 | 2024-08-28 12:07PM EDT | 36.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240913P00036500 | 2024-09-05 9:45AM EDT | 36.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA240913P00037000 | 2024-08-29 12:24PM EDT | 37.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240913P00038000 | 2024-08-23 10:22AM EDT | 38.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| AA240913P00039000 | 2024-08-16 10:12AM EDT | 39.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240913P00040000 | 2024-08-20 2:33PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AA240913P00042000 | 2024-08-13 2:39PM EDT | 42.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
