Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.355,27 -2.731,04 (-4,62%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Alcoa Corporation (AA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00027000 | 2024-04-11 9:42AM EDT | 27.00 | 9.55 | 6.60 | 10.25 | 0.00 | - | - | 8 | 77.54% |
| AA240524C00028000 | 2024-04-10 9:46AM EDT | 28.00 | 8.49 | 5.60 | 8.05 | 0.00 | - | - | 2 | 101.76% |
| AA240524C00029000 | 2024-04-25 12:53PM EDT | 29.00 | 6.50 | 6.10 | 6.45 | 0.00 | - | 1 | 2 | 50.29% |
| AA240524C00030000 | 2024-04-25 12:55PM EDT | 30.00 | 5.63 | 5.35 | 5.55 | 0.00 | - | - | 21 | 54.39% |
| AA240524C00031000 | 2024-04-29 10:28AM EDT | 31.00 | 6.40 | 4.00 | 4.65 | 0.00 | - | 1 | 5 | 55.32% |
| AA240524C00032000 | 2024-04-24 3:43PM EDT | 32.00 | 4.65 | 2.99 | 3.85 | 0.00 | - | 4 | 8 | 53.61% |
| AA240524C00033000 | 2024-04-29 12:52PM EDT | 33.00 | 5.05 | 2.93 | 3.10 | 0.00 | - | 1 | 20 | 51.66% |
| AA240524C00034000 | 2024-04-30 2:56PM EDT | 34.00 | 2.57 | 2.28 | 4.25 | -0.49 | -16.01% | 7 | 30 | 73.73% |
| AA240524C00035000 | 2024-04-30 10:26AM EDT | 35.00 | 2.29 | 1.74 | 1.90 | -1.19 | -34.20% | 11 | 95 | 50.00% |
| AA240524C00036000 | 2024-04-30 1:47PM EDT | 36.00 | 1.60 | 1.26 | 1.45 | -1.02 | -38.93% | 30 | 112 | 49.81% |
| AA240524C00037000 | 2024-04-30 3:07PM EDT | 37.00 | 1.14 | 0.96 | 1.07 | -1.16 | -50.43% | 14 | 88 | 49.27% |
| AA240524C00038000 | 2024-04-30 1:39PM EDT | 38.00 | 0.88 | 0.71 | 0.79 | -0.92 | -51.11% | 7 | 143 | 49.41% |
| AA240524C00039000 | 2024-04-30 1:39PM EDT | 39.00 | 0.64 | 0.52 | 0.58 | -0.86 | -57.33% | 12 | 148 | 49.81% |
| AA240524C00040000 | 2024-04-30 9:57AM EDT | 40.00 | 0.64 | 0.38 | 0.44 | -0.43 | -40.19% | 3 | 221 | 50.98% |
| AA240524C00041000 | 2024-04-30 12:34PM EDT | 41.00 | 0.33 | 0.27 | 0.33 | -0.54 | -62.07% | 2 | 72 | 50.49% |
| AA240524C00042000 | 2024-04-30 10:06AM EDT | 42.00 | 0.34 | 0.20 | 0.24 | -0.20 | -37.04% | 8 | 39 | 51.27% |
| AA240524C00043000 | 2024-04-30 10:11AM EDT | 43.00 | 0.20 | 0.14 | 0.18 | -0.21 | -51.22% | 4 | 10 | 51.95% |
| AA240524C00044000 | 2024-04-25 3:59PM EDT | 44.00 | 0.20 | 0.10 | 0.14 | 0.00 | - | 11 | 12 | 52.93% |
| AA240524C00045000 | 2024-04-18 1:19PM EDT | 45.00 | 0.19 | 0.04 | 0.33 | 0.00 | - | - | 1 | 62.50% |
| AA240524C00046000 | 2024-04-29 2:52PM EDT | 46.00 | 0.17 | 0.03 | 1.16 | 0.00 | - | 3 | 5 | 90.04% |
| AA240524C00047000 | 2024-04-29 3:07PM EDT | 47.00 | 0.14 | 0.02 | 0.18 | 0.00 | - | 6 | 24 | 62.50% |
| AA240524C00050000 | 2024-04-15 10:04AM EDT | 50.00 | 0.22 | 0.00 | 1.28 | 0.00 | - | 20 | 20 | 110.06% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00025000 | 2024-04-17 9:46AM EDT | 25.00 | 0.11 | 0.00 | 0.48 | 0.00 | - | 1 | 2 | 90.82% |
| AA240524P00027000 | 2024-04-29 1:01PM EDT | 27.00 | 0.03 | 0.03 | 1.31 | 0.00 | - | 1 | 12 | 100.59% |
| AA240524P00028000 | 2024-04-22 1:12PM EDT | 28.00 | 0.12 | 0.04 | 0.39 | 0.00 | - | 45 | 49 | 64.26% |
| AA240524P00029000 | 2024-04-25 2:13PM EDT | 29.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 43 | 76 | 52.34% |
| AA240524P00030000 | 2024-04-30 11:34AM EDT | 30.00 | 0.19 | 0.23 | 0.40 | +0.03 | +18.75% | 6 | 123 | 54.69% |
| AA240524P00031000 | 2024-04-29 1:01PM EDT | 31.00 | 0.17 | 0.37 | 0.89 | 0.00 | - | 2 | 14 | 60.25% |
| AA240524P00032000 | 2024-04-30 2:45PM EDT | 32.00 | 0.52 | 0.57 | 0.62 | +0.30 | +136.36% | 119 | 91 | 50.39% |
| AA240524P00033000 | 2024-04-30 2:43PM EDT | 33.00 | 0.77 | 0.83 | 0.90 | +0.37 | +92.50% | 8 | 110 | 49.76% |
| AA240524P00034000 | 2024-04-30 1:35PM EDT | 34.00 | 1.18 | 1.20 | 1.25 | +0.61 | +107.02% | 18 | 29 | 48.83% |
| AA240524P00035000 | 2024-04-30 11:24AM EDT | 35.00 | 1.44 | 1.65 | 1.74 | +0.66 | +84.62% | 11 | 35 | 49.46% |
| AA240524P00036000 | 2024-04-30 2:54PM EDT | 36.00 | 2.17 | 2.19 | 2.26 | +1.03 | +90.35% | 30 | 29 | 48.44% |
| AA240524P00037000 | 2024-04-30 11:56AM EDT | 37.00 | 2.59 | 2.66 | 2.98 | +1.05 | +68.18% | 1 | 8 | 50.68% |
| AA240524P00038000 | 2024-04-29 2:36PM EDT | 38.00 | 1.99 | 3.50 | 3.65 | 0.00 | - | 122 | 113 | 49.41% |
| AA240524P00040000 | 2024-04-29 1:59PM EDT | 40.00 | 3.10 | 4.15 | 6.25 | 0.00 | - | 1 | 2 | 83.40% |
