Deutsche Märkte schließen in 10 Minuten
DAX
18.164,34 -13,28 (-0,07%) Euro Stoxx 50
4.919,64 -16,33 (-0,33%) Dow Jones 30
39.047,39 -64,77 (-0,17%) Gold
2.312,70 -18,10 (-0,78%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
57.478,21 -329,20 (-0,57%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:20AM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240705C00033000 | 2024-06-06 9:58AM EDT | 33.00 | 9.90 | 6.10 | 6.45 | 0.00 | - | 1 | 1 | 81.25% |
| AA240705C00035000 | 2024-06-25 2:32PM EDT | 35.00 | 5.07 | 4.25 | 4.40 | -0.78 | -13.33% | 3 | 5 | 63.09% |
| AA240705C00035500 | 2024-06-25 12:17PM EDT | 35.50 | 4.62 | 3.75 | 3.90 | +1.72 | +59.31% | 1 | 1 | 57.32% |
| AA240705C00036000 | 2024-06-18 1:02PM EDT | 36.00 | 2.45 | 3.30 | 3.45 | 0.00 | - | - | 1 | 54.69% |
| AA240705C00036500 | 2024-06-21 3:53PM EDT | 36.50 | 4.23 | 2.12 | 2.97 | 0.00 | - | 4 | 4 | 53.91% |
| AA240705C00037000 | 2024-06-21 9:34AM EDT | 37.00 | 2.85 | 2.42 | 2.55 | 0.00 | - | 2 | 152 | 51.37% |
| AA240705C00037500 | 2024-06-24 11:35AM EDT | 37.50 | 3.78 | 1.96 | 2.49 | 0.00 | - | 8 | 55 | 52.34% |
| AA240705C00038000 | 2024-06-25 1:59PM EDT | 38.00 | 2.22 | 1.61 | 1.87 | -0.75 | -25.25% | 2 | 7 | 50.78% |
| AA240705C00038500 | 2024-06-21 2:21PM EDT | 38.50 | 1.85 | 0.38 | 1.68 | 0.00 | - | 2 | 4 | 54.69% |
| AA240705C00039000 | 2024-06-26 11:03AM EDT | 39.00 | 1.12 | 1.12 | 1.17 | -1.54 | -59.23% | 26 | 117 | 44.82% |
| AA240705C00039500 | 2024-06-26 10:21AM EDT | 39.50 | 1.04 | 0.81 | 0.87 | -1.16 | -52.73% | 4 | 19 | 41.99% |
| AA240705C00040000 | 2024-06-26 10:37AM EDT | 40.00 | 0.67 | 0.62 | 0.67 | -1.03 | -60.59% | 5 | 442 | 41.70% |
| AA240705C00040500 | 2024-06-26 10:37AM EDT | 40.50 | 0.50 | 0.46 | 0.51 | -0.90 | -64.29% | 2 | 55 | 41.60% |
| AA240705C00041000 | 2024-06-26 10:29AM EDT | 41.00 | 0.40 | 0.36 | 0.40 | -0.89 | -68.99% | 31 | 1,370 | 42.38% |
| AA240705C00041500 | 2024-06-25 3:26PM EDT | 41.50 | 0.41 | 0.24 | 0.28 | -0.61 | -59.80% | 8 | 69 | 41.41% |
| AA240705C00042000 | 2024-06-25 2:30PM EDT | 42.00 | 0.25 | 0.17 | 0.31 | -0.48 | -65.75% | 1 | 118 | 48.05% |
| AA240705C00042500 | 2024-06-26 10:40AM EDT | 42.50 | 0.11 | 0.11 | 0.20 | -0.57 | -83.82% | 1 | 137 | 45.70% |
| AA240705C00043000 | 2024-06-24 3:55PM EDT | 43.00 | 0.41 | 0.06 | 1.00 | 0.00 | - | 12 | 36 | 69.73% |
| AA240705C00043500 | 2024-06-25 9:44AM EDT | 43.50 | 0.17 | 0.05 | 1.17 | -0.22 | -56.41% | 3 | 5 | 78.81% |
| AA240705C00044000 | 2024-06-25 3:37PM EDT | 44.00 | 0.10 | 0.04 | 1.27 | -0.15 | -60.00% | 2 | 37 | 85.94% |
| AA240705C00045000 | 2024-06-26 10:34AM EDT | 45.00 | 0.05 | 0.01 | 0.57 | -0.10 | -66.67% | 1 | 54 | 72.46% |
| AA240705C00046000 | 2024-06-25 11:24AM EDT | 46.00 | 0.04 | 0.01 | 0.06 | -0.11 | -73.33% | 11 | 41 | 50.78% |
| AA240705C00047000 | 2024-06-24 3:58PM EDT | 47.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 598 | 539 | 94.14% |
| AA240705C00048000 | 2024-06-24 10:58AM EDT | 48.00 | 0.04 | 0.01 | 2.14 | 0.00 | - | 1 | 10 | 143.07% |
| AA240705C00049000 | 2024-06-24 11:46AM EDT | 49.00 | 0.04 | 0.01 | 1.48 | 0.00 | - | 4 | 85 | 132.72% |
| AA240705C00050000 | 2024-06-18 10:11AM EDT | 50.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 2 | 123 | 133.50% |
| AA240705C00051000 | 2024-06-14 10:33AM EDT | 51.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 1 | 1 | 140.43% |
| AA240705C00052000 | 2024-06-04 11:49AM EDT | 52.00 | 0.18 | 0.01 | 1.47 | 0.00 | - | 70 | 80 | 153.71% |
| AA240705C00053000 | 2024-06-04 2:25PM EDT | 53.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 153.22% |
| AA240705C00055000 | 2024-06-25 10:35AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 81.25% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240705P00025000 | 2024-06-07 2:06PM EDT | 25.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 115.63% |
| AA240705P00030000 | 2024-06-25 2:54PM EDT | 30.00 | 0.01 | 0.01 | 0.50 | -0.07 | -87.50% | 20 | 37 | 115.82% |
| AA240705P00031000 | 2024-06-17 11:58AM EDT | 31.00 | 0.08 | 0.01 | 1.14 | 0.00 | - | - | 12 | 132.52% |
| AA240705P00032000 | 2024-06-18 3:14PM EDT | 32.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 8 | 37 | 61.72% |
| AA240705P00033000 | 2024-06-20 10:26AM EDT | 33.00 | 0.07 | 0.01 | 0.70 | 0.00 | - | 8 | 18 | 90.63% |
| AA240705P00033500 | 2024-06-21 2:41PM EDT | 33.50 | 0.17 | 0.01 | 0.50 | 0.00 | - | 16 | 19 | 76.66% |
| AA240705P00034000 | 2024-06-21 10:52AM EDT | 34.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 3 | 123 | 80.66% |
| AA240705P00034500 | 2024-06-21 2:40PM EDT | 34.50 | 0.08 | 0.02 | 0.11 | 0.00 | - | 16 | 16 | 52.34% |
| AA240705P00035000 | 2024-06-25 10:22AM EDT | 35.00 | 0.07 | 0.05 | 0.09 | +0.03 | +75.00% | 30 | 171 | 45.31% |
| AA240705P00036000 | 2024-06-25 2:39PM EDT | 36.00 | 0.10 | 0.12 | 0.16 | +0.03 | +42.86% | 11 | 27 | 42.19% |
| AA240705P00036500 | 2024-06-25 12:33PM EDT | 36.50 | 0.14 | 0.16 | 1.07 | -0.31 | -68.89% | 3 | 11 | 62.79% |
| AA240705P00037000 | 2024-06-25 3:07PM EDT | 37.00 | 0.23 | 0.22 | 1.47 | +0.10 | +76.92% | 50 | 53 | 66.50% |
| AA240705P00037500 | 2024-06-26 10:52AM EDT | 37.50 | 0.40 | 0.33 | 0.37 | +0.25 | +166.67% | 22 | 24 | 37.40% |
| AA240705P00038000 | 2024-06-26 10:40AM EDT | 38.00 | 0.49 | 0.46 | 0.52 | +0.29 | +145.00% | 25 | 93 | 37.26% |
| AA240705P00038500 | 2024-06-25 3:26PM EDT | 38.50 | 0.50 | 0.62 | 1.10 | +0.10 | +25.00% | 2 | 81 | 52.73% |
| AA240705P00039000 | 2024-06-26 10:53AM EDT | 39.00 | 0.96 | 0.83 | 0.85 | +0.51 | +113.33% | 3 | 52 | 33.59% |
| AA240705P00039500 | 2024-06-26 10:17AM EDT | 39.50 | 0.92 | 1.05 | 1.16 | +0.33 | +55.93% | 2 | 16 | 34.96% |
| AA240705P00040000 | 2024-06-26 10:53AM EDT | 40.00 | 1.53 | 1.39 | 1.46 | +0.73 | +91.25% | 3 | 187 | 34.18% |
| AA240705P00041000 | 2024-06-25 1:42PM EDT | 41.00 | 1.72 | 1.97 | 2.91 | +0.51 | +42.15% | 3 | 49 | 66.31% |
| AA240705P00041500 | 2024-06-26 10:46AM EDT | 41.50 | 2.34 | 2.44 | 2.66 | +0.72 | +44.44% | 1 | 21 | 36.13% |
| AA240705P00042000 | 2024-06-25 3:54PM EDT | 42.00 | 2.43 | 2.90 | 3.45 | +0.40 | +19.70% | 2 | 15 | 57.13% |
| AA240705P00043000 | 2024-06-25 1:37PM EDT | 43.00 | 3.38 | 3.20 | 4.40 | +1.28 | +60.95% | 25 | 56 | 64.36% |
| AA240705P00044000 | 2024-06-12 9:30AM EDT | 44.00 | 3.00 | 4.70 | 6.85 | 0.00 | - | 1 | 20 | 93.55% |
| AA240705P00047000 | 2024-05-29 10:50AM EDT | 47.00 | 4.50 | 7.70 | 9.35 | 0.00 | - | - | 0 | 105.86% |
| AA240705P00053000 | 2024-05-30 3:28PM EDT | 53.00 | 8.30 | 13.05 | 15.85 | 0.00 | - | 1 | 0 | 141.80% |
