Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,60 -4,30 (-0,19%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.477,36 -3.931,99 (-6,51%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00026000 | 2024-04-15 3:04PM EDT | 26.00 | 10.82 | 7.55 | 9.65 | 0.00 | - | 16 | 6 | 160.35% |
| AA240510C00028000 | 2024-04-01 12:55PM EDT | 28.00 | 6.63 | 5.70 | 8.65 | 0.00 | - | - | 22 | 70.31% |
| AA240510C00029000 | 2024-04-18 11:32AM EDT | 29.00 | 7.10 | 4.50 | 7.70 | 0.00 | - | - | 1 | 184.57% |
| AA240510C00030000 | 2024-04-23 11:16AM EDT | 30.00 | 5.84 | 4.30 | 5.35 | 0.00 | - | 1 | 5 | 76.76% |
| AA240510C00031000 | 2024-04-23 11:03AM EDT | 31.00 | 4.62 | 3.45 | 4.40 | 0.00 | - | 4 | 34 | 68.95% |
| AA240510C00032000 | 2024-04-30 1:47PM EDT | 32.00 | 3.85 | 2.99 | 3.50 | -1.78 | -31.62% | 2 | 13 | 63.48% |
| AA240510C00032500 | 2024-04-29 10:19AM EDT | 32.50 | 4.75 | 2.91 | 3.05 | 0.00 | - | 1 | 6 | 55.47% |
| AA240510C00033000 | 2024-04-30 1:13PM EDT | 33.00 | 2.78 | 2.35 | 2.65 | -2.25 | -44.73% | 4 | 35 | 58.30% |
| AA240510C00033500 | 2024-04-30 1:54PM EDT | 33.50 | 2.60 | 2.17 | 2.27 | +0.02 | +0.78% | 5 | 10 | 54.30% |
| AA240510C00034000 | 2024-04-30 11:25AM EDT | 34.00 | 2.43 | 1.84 | 1.93 | -1.70 | -41.16% | 4 | 44 | 54.00% |
| AA240510C00034500 | 2024-04-30 9:43AM EDT | 34.50 | 2.73 | 1.54 | 1.58 | +0.28 | +11.43% | 2 | 2 | 52.78% |
| AA240510C00035000 | 2024-04-30 3:37PM EDT | 35.00 | 1.34 | 1.26 | 1.30 | -2.02 | -60.12% | 21 | 128 | 52.25% |
| AA240510C00035500 | 2024-04-30 3:53PM EDT | 35.50 | 1.05 | 1.03 | 1.06 | -0.90 | -46.15% | 26 | 48 | 52.15% |
| AA240510C00036000 | 2024-04-30 2:40PM EDT | 36.00 | 1.02 | 0.82 | 0.85 | -1.65 | -61.80% | 105 | 187 | 51.86% |
| AA240510C00036500 | 2024-04-30 12:03PM EDT | 36.50 | 0.79 | 0.65 | 0.70 | -1.36 | -63.26% | 18 | 92 | 52.34% |
| AA240510C00037000 | 2024-04-30 3:54PM EDT | 37.00 | 0.55 | 0.51 | 0.55 | -1.03 | -65.19% | 86 | 346 | 52.34% |
| AA240510C00037500 | 2024-04-30 3:59PM EDT | 37.50 | 0.41 | 0.40 | 0.43 | -1.04 | -71.72% | 125 | 383 | 52.54% |
| AA240510C00038000 | 2024-04-30 2:31PM EDT | 38.00 | 0.35 | 0.31 | 0.34 | -0.80 | -69.57% | 166 | 386 | 52.93% |
| AA240510C00038500 | 2024-04-30 1:46PM EDT | 38.50 | 0.31 | 0.24 | 0.28 | -0.63 | -67.02% | 23 | 4 | 53.81% |
| AA240510C00039000 | 2024-04-30 3:48PM EDT | 39.00 | 0.22 | 0.18 | 0.23 | -0.52 | -70.27% | 11 | 78 | 54.49% |
| AA240510C00039500 | 2024-04-30 1:10PM EDT | 39.50 | 0.17 | 0.14 | 0.18 | -0.48 | -73.85% | 17 | 15 | 55.08% |
| AA240510C00040000 | 2024-04-30 3:37PM EDT | 40.00 | 0.14 | 0.11 | 0.15 | -0.36 | -72.00% | 7 | 260 | 56.25% |
| AA240510C00040500 | 2024-04-30 9:44AM EDT | 40.50 | 0.23 | 0.08 | 0.12 | -0.21 | -47.73% | 4 | 29 | 56.64% |
| AA240510C00041000 | 2024-04-30 1:26PM EDT | 41.00 | 0.10 | 0.06 | 0.10 | -0.22 | -68.75% | 572 | 621 | 57.42% |
| AA240510C00041500 | 2024-04-29 11:19AM EDT | 41.50 | 0.07 | 0.03 | 0.09 | -0.10 | -58.82% | 4 | 6 | 57.81% |
| AA240510C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 0.11 | 0.03 | 0.09 | -0.04 | -26.67% | 5 | 20 | 60.94% |
| AA240510C00043000 | 2024-04-26 11:46AM EDT | 43.00 | 0.07 | 0.01 | 0.32 | -0.02 | -22.22% | 1 | 20 | 82.81% |
| AA240510C00044000 | 2024-04-30 10:07AM EDT | 44.00 | 0.05 | 0.00 | 1.28 | -0.05 | -50.00% | 2 | 352 | 129.69% |
| AA240510C00045000 | 2024-04-30 9:37AM EDT | 45.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 51 | 101 | 64.06% |
| AA240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 43 | 43 | 71.88% |
| AA240510C00047000 | 2024-04-30 9:54AM EDT | 47.00 | 0.01 | 0.00 | 2.07 | -0.04 | -80.00% | 1 | 1 | 179.20% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00024000 | 2024-04-09 1:26PM EDT | 24.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 10 | 0 | 187.70% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 25.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | - | 1 | 89.06% |
| AA240510P00026000 | 2024-04-09 9:51AM EDT | 26.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 79.69% |
| AA240510P00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 10 | 156.05% |
| AA240510P00028000 | 2024-04-26 9:47AM EDT | 28.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 140.63% |
| AA240510P00029000 | 2024-04-25 11:50AM EDT | 29.00 | 0.06 | 0.01 | 0.94 | 0.00 | - | 6 | 390 | 113.28% |
| AA240510P00030000 | 2024-04-30 9:56AM EDT | 30.00 | 0.05 | 0.02 | 0.07 | +0.03 | +150.00% | 27 | 64 | 53.91% |
| AA240510P00031000 | 2024-04-30 10:27AM EDT | 31.00 | 0.07 | 0.09 | 0.12 | -0.16 | -69.57% | 800 | 151 | 53.71% |
| AA240510P00031500 | 2024-04-29 12:22PM EDT | 31.50 | 0.12 | 0.13 | 0.16 | +0.08 | +200.00% | 2 | 1 | 52.73% |
| AA240510P00032000 | 2024-04-29 3:05PM EDT | 32.00 | 0.05 | 0.19 | 0.22 | 0.00 | - | 6 | 41 | 52.15% |
| AA240510P00032500 | 2024-04-30 12:43PM EDT | 32.50 | 0.25 | 0.27 | 0.30 | +0.16 | +177.78% | 14 | 25 | 51.76% |
| AA240510P00033000 | 2024-04-30 3:55PM EDT | 33.00 | 0.39 | 0.37 | 0.40 | +0.30 | +333.33% | 85 | 227 | 51.27% |
| AA240510P00033500 | 2024-04-30 11:41AM EDT | 33.50 | 0.39 | 0.50 | 0.53 | +0.21 | +116.67% | 4 | 60 | 50.98% |
| AA240510P00034000 | 2024-04-30 3:49PM EDT | 34.00 | 0.63 | 0.66 | 0.70 | +0.46 | +270.59% | 188 | 222 | 50.98% |
| AA240510P00034500 | 2024-04-30 3:44PM EDT | 34.50 | 0.80 | 0.85 | 0.88 | +0.55 | +220.00% | 170 | 13 | 50.29% |
| AA240510P00035000 | 2024-04-30 3:52PM EDT | 35.00 | 1.03 | 1.08 | 1.11 | +0.67 | +186.11% | 107 | 231 | 50.29% |
| AA240510P00035500 | 2024-04-30 2:16PM EDT | 35.50 | 1.20 | 1.34 | 1.37 | +0.77 | +179.07% | 33 | 41 | 50.00% |
| AA240510P00036000 | 2024-04-30 3:23PM EDT | 36.00 | 1.60 | 1.63 | 1.66 | +0.98 | +158.06% | 192 | 168 | 50.29% |
| AA240510P00036500 | 2024-04-30 12:25PM EDT | 36.50 | 1.58 | 1.94 | 2.01 | +0.78 | +97.50% | 6 | 52 | 51.17% |
| AA240510P00037000 | 2024-04-30 3:29PM EDT | 37.00 | 2.17 | 2.29 | 2.64 | +1.36 | +167.90% | 14 | 79 | 56.06% |
| AA240510P00037500 | 2024-04-30 3:29PM EDT | 37.50 | 2.56 | 2.67 | 2.77 | +1.42 | +124.56% | 1 | 19 | 52.25% |
| AA240510P00038000 | 2024-04-30 2:01PM EDT | 38.00 | 2.78 | 3.05 | 3.60 | +1.48 | +113.85% | 106 | 81 | 61.13% |
| AA240510P00039000 | 2024-04-29 1:35PM EDT | 39.00 | 1.80 | 3.90 | 4.95 | 0.00 | - | 11 | 12 | 77.93% |
| AA240510P00040000 | 2024-04-30 2:53PM EDT | 40.00 | 4.80 | 4.25 | 5.20 | +1.20 | +33.33% | 5 | 11 | 73.83% |
| AA240510P00041000 | 2024-04-26 12:07PM EDT | 41.00 | 4.70 | 5.40 | 6.50 | 0.00 | - | 1 | 1 | 58.98% |
