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
2.299,00 -3,90 (-0,17%) EUR/USD
1,0672 0,0000 (-0,00%) Bitcoin EUR
53.612,00 -4.557,94 (-7,84%)
Alcoa Corporation (AA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240531C00026000 | 2024-04-29 12:41PM EDT | 26.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AA240531C00027000 | 2024-04-18 2:53PM EDT | 27.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240531C00028000 | 2024-04-23 9:30AM EDT | 28.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240531C00030000 | 2024-04-26 9:44AM EDT | 30.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240531C00031000 | 2024-04-29 11:40AM EDT | 31.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240531C00032000 | 2024-04-30 10:10AM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240531C00033000 | 2024-04-19 10:45AM EDT | 33.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240531C00034000 | 2024-04-29 3:03PM EDT | 34.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240531C00035000 | 2024-04-30 3:37PM EDT | 35.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| AA240531C00036000 | 2024-04-30 12:38PM EDT | 36.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| AA240531C00037000 | 2024-04-30 3:02PM EDT | 37.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AA240531C00038000 | 2024-04-30 10:22AM EDT | 38.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AA240531C00039000 | 2024-04-30 2:36PM EDT | 39.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 12.50% |
| AA240531C00040000 | 2024-04-30 3:54PM EDT | 40.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AA240531C00041000 | 2024-04-30 3:28PM EDT | 41.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AA240531C00042000 | 2024-04-30 3:54PM EDT | 42.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AA240531C00043000 | 2024-04-12 2:13PM EDT | 43.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240531C00044000 | 2024-04-29 11:30AM EDT | 44.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AA240531C00045000 | 2024-04-29 12:00PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA240531C00050000 | 2024-04-26 2:11PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240531P00027000 | 2024-04-22 10:45AM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240531P00028000 | 2024-04-23 12:53PM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AA240531P00029000 | 2024-04-18 2:28PM EDT | 29.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AA240531P00030000 | 2024-04-30 11:10AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AA240531P00031000 | 2024-04-30 3:28PM EDT | 31.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AA240531P00032000 | 2024-04-30 2:26PM EDT | 32.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| AA240531P00033000 | 2024-04-30 3:00PM EDT | 33.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AA240531P00034000 | 2024-04-30 10:47AM EDT | 34.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AA240531P00035000 | 2024-04-30 2:29PM EDT | 35.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| AA240531P00036000 | 2024-04-30 3:02PM EDT | 36.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240531P00037000 | 2024-04-30 10:37AM EDT | 37.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240531P00038000 | 2024-04-22 1:51PM EDT | 38.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240531P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
