Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
18.569,34 -108,53 (-0,58%) Euro Stoxx 50
4.997,07 -33,28 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,80 -10,70 (-0,45%) EUR/USD
1,0845 -0,0015 (-0,14%) Bitcoin EUR
62.626,30 -579,57 (-0,92%)
Alcoa Corporation (AA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240628C00026000 | 2024-05-16 9:40AM EDT | 26.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240628C00028000 | 2024-05-14 10:51AM EDT | 28.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240628C00031000 | 2024-05-24 3:16PM EDT | 31.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240628C00034000 | 2024-05-20 9:49AM EDT | 34.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240628C00035000 | 2024-05-21 3:53PM EDT | 35.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240628C00036000 | 2024-05-16 9:30AM EDT | 36.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240628C00037000 | 2024-05-21 10:59AM EDT | 37.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240628C00038000 | 2024-05-23 2:08PM EDT | 38.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240628C00039000 | 2024-05-22 9:45AM EDT | 39.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240628C00040000 | 2024-05-28 3:53PM EDT | 40.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240628C00041000 | 2024-05-28 12:59PM EDT | 41.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240628C00042000 | 2024-05-28 1:36PM EDT | 42.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240628C00043000 | 2024-05-28 11:38AM EDT | 43.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA240628C00044000 | 2024-05-28 11:32AM EDT | 44.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AA240628C00045000 | 2024-05-28 12:54PM EDT | 45.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| AA240628C00046000 | 2024-05-28 9:30AM EDT | 46.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AA240628C00047000 | 2024-05-28 12:03PM EDT | 47.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AA240628C00048000 | 2024-05-24 12:30PM EDT | 48.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AA240628C00049000 | 2024-05-28 11:13AM EDT | 49.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AA240628C00050000 | 2024-05-28 2:03PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AA240628C00055000 | 2024-05-28 11:13AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240628P00030000 | 2024-05-13 1:04PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AA240628P00031000 | 2024-05-14 9:32AM EDT | 31.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240628P00032000 | 2024-05-17 9:55AM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA240628P00033000 | 2024-05-17 12:38PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AA240628P00034000 | 2024-05-21 10:10AM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA240628P00035000 | 2024-05-28 12:58PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240628P00036000 | 2024-05-28 12:49PM EDT | 36.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AA240628P00037000 | 2024-05-28 2:03PM EDT | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240628P00038000 | 2024-05-28 12:57PM EDT | 38.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AA240628P00039000 | 2024-05-28 2:12PM EDT | 39.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AA240628P00040000 | 2024-05-28 10:04AM EDT | 40.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AA240628P00041000 | 2024-05-28 3:55PM EDT | 41.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AA240628P00042000 | 2024-05-28 12:52PM EDT | 42.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AA240628P00044000 | 2024-05-24 9:33AM EDT | 44.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240628P00045000 | 2024-05-28 3:33PM EDT | 45.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240628P00049000 | 2024-05-21 1:40PM EDT | 49.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
