Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
38.162,80 -111,25 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.761,66 -2.371,65 (-4,23%) CMC Crypto 200
1.268,09 -70,98 (-5,30%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Alcoa Corporation (AA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00012500 | 2024-04-22 9:45AM EDT | 12.50 | 23.35 | 19.80 | 23.60 | 0.00 | - | - | 2 | 284.28% |
| AA240621C00015000 | 2024-04-16 3:54PM EDT | 15.00 | 21.25 | 17.40 | 20.75 | 0.00 | - | 1 | 22 | 222.07% |
| AA240621C00017500 | 2024-04-09 2:55PM EDT | 17.50 | 19.37 | 14.85 | 18.50 | 0.00 | - | 1 | 41 | 199.22% |
| AA240621C00020000 | 2024-05-01 1:37PM EDT | 20.00 | 14.11 | 13.20 | 16.05 | -3.64 | -20.51% | 5 | 161 | 103.52% |
| AA240621C00022500 | 2024-04-15 3:02PM EDT | 22.50 | 14.04 | 10.10 | 13.70 | 0.00 | - | 2 | 192 | 68.56% |
| AA240621C00025000 | 2024-05-01 1:27PM EDT | 25.00 | 9.25 | 8.65 | 10.10 | -3.55 | -27.73% | 10 | 1,582 | 51.95% |
| AA240621C00030000 | 2024-05-01 3:48PM EDT | 30.00 | 5.20 | 4.75 | 5.70 | -0.85 | -14.05% | 8 | 6,843 | 53.56% |
| AA240621C00035000 | 2024-05-01 3:56PM EDT | 35.00 | 2.15 | 2.08 | 2.15 | -0.56 | -20.66% | 435 | 6,261 | 48.63% |
| AA240621C00040000 | 2024-05-01 3:47PM EDT | 40.00 | 0.73 | 0.66 | 0.72 | -0.25 | -25.51% | 752 | 8,383 | 48.29% |
| AA240621C00045000 | 2024-05-01 3:30PM EDT | 45.00 | 0.25 | 0.18 | 0.26 | -0.09 | -26.47% | 43 | 4,220 | 51.27% |
| AA240621C00050000 | 2024-05-01 11:28AM EDT | 50.00 | 0.26 | 0.06 | 0.30 | +0.13 | +100.00% | 1 | 4,699 | 60.35% |
| AA240621C00055000 | 2024-04-17 11:55AM EDT | 55.00 | 0.20 | 0.01 | 0.05 | 0.00 | - | 6 | 429 | 54.69% |
| AA240621C00060000 | 2024-04-17 11:35AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 232 | 61.72% |
| AA240621C00065000 | 2024-04-23 11:52AM EDT | 65.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 6 | 313 | 71.88% |
| AA240621C00070000 | 2024-04-04 1:27PM EDT | 70.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 644 | 78.52% |
| AA240621C00075000 | 2024-04-11 11:32AM EDT | 75.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 72 | 85.16% |
| AA240621C00080000 | 2024-04-29 10:55AM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 583 | 79.69% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 10,412 | 148.05% |
| AA240621P00015000 | 2024-04-26 10:17AM EDT | 15.00 | 0.03 | 0.00 | 0.66 | 0.00 | - | 1 | 1,335 | 144.73% |
| AA240621P00017500 | 2024-04-24 3:08PM EDT | 17.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 3,346 | 86.72% |
| AA240621P00020000 | 2024-04-29 10:53AM EDT | 20.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 25 | 10,288 | 120.12% |
| AA240621P00022500 | 2024-04-30 2:56PM EDT | 22.50 | 0.10 | 0.04 | 1.33 | 0.00 | - | 30 | 1,502 | 100.68% |
| AA240621P00025000 | 2024-05-01 12:33PM EDT | 25.00 | 0.15 | 0.11 | 0.19 | +0.06 | +66.67% | 5 | 8,724 | 53.91% |
| AA240621P00030000 | 2024-05-01 3:31PM EDT | 30.00 | 0.68 | 0.72 | 0.79 | +0.09 | +15.25% | 335 | 6,516 | 48.63% |
| AA240621P00035000 | 2024-05-01 3:35PM EDT | 35.00 | 2.60 | 2.69 | 2.77 | +0.26 | +11.11% | 193 | 6,802 | 46.09% |
| AA240621P00040000 | 2024-05-01 12:06PM EDT | 40.00 | 6.50 | 5.75 | 6.90 | +0.80 | +14.04% | 58 | 3,820 | 58.89% |
| AA240621P00045000 | 2024-04-26 12:07PM EDT | 45.00 | 8.90 | 10.05 | 11.75 | 0.00 | - | 1 | 130 | 76.17% |
| AA240621P00050000 | 2024-04-29 1:48PM EDT | 50.00 | 12.25 | 13.70 | 16.80 | 0.00 | - | 6 | 7 | 94.48% |
| AA240621P00055000 | 2024-04-24 2:09PM EDT | 55.00 | 18.80 | 18.95 | 22.30 | 0.00 | - | 1 | 2 | 123.19% |
| AA240621P00060000 | 2023-05-09 2:55PM EDT | 60.00 | 24.20 | 24.35 | 25.05 | 0.00 | - | 1 | 3 | 0.00% |
| AA240621P00065000 | 2023-04-28 12:08PM EDT | 65.00 | 28.58 | 31.00 | 31.65 | 0.00 | - | 1 | 0 | 114.06% |
| AA240621P00070000 | 2023-04-11 12:39PM EDT | 70.00 | 30.05 | 34.55 | 35.15 | 0.00 | - | - | 6 | 0.00% |
| AA240621P00080000 | 2023-04-04 9:33AM EDT | 80.00 | 39.00 | 45.20 | 45.95 | 0.00 | - | 1 | 0 | 115.04% |
