Deutsche Märkte schließen in 3 Stunden 15 Minuten
DAX
17.970,80 +74,30 (+0,42%) Euro Stoxx 50
4.913,82 +23,21 (+0,47%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.306,00 -3,60 (-0,16%) EUR/USD
1,0753 +0,0025 (+0,24%) Bitcoin EUR
55.016,12 +293,80 (+0,54%)
Alcoa Corporation (AA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719C00015000 | 2024-03-05 11:54AM EDT | 15.00 | 12.14 | 21.90 | 22.75 | 0.00 | - | 1 | 10 | 180.08% |
| AA240719C00017500 | 2024-04-26 1:30PM EDT | 17.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| AA240719C00020000 | 2024-03-07 10:45AM EDT | 20.00 | 10.10 | 15.80 | 17.85 | 0.00 | - | 1 | 248 | 112.40% |
| AA240719C00022500 | 2024-04-15 9:37AM EDT | 22.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| AA240719C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 0.00% |
| AA240719C00030000 | 2024-05-02 1:53PM EDT | 30.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2,208 | 0.00% |
| AA240719C00035000 | 2024-05-02 3:47PM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 46 | 1,234 | 0.00% |
| AA240719C00040000 | 2024-05-02 3:20PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 701 | 2,103 | 6.25% |
| AA240719C00045000 | 2024-05-02 11:45AM EDT | 45.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 19,726 | 12.50% |
| AA240719C00050000 | 2024-05-02 10:17AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 12.50% |
| AA240719C00055000 | 2024-05-02 3:58PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 9,052 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719P00015000 | 2024-04-24 11:20AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| AA240719P00017500 | 2024-04-29 12:07PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 844 | 25.00% |
| AA240719P00020000 | 2024-05-01 10:14AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 3,370 | 25.00% |
| AA240719P00022500 | 2024-05-01 3:00PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 818 | 25.00% |
| AA240719P00025000 | 2024-05-01 12:45PM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2,180 | 25.00% |
| AA240719P00030000 | 2024-05-02 12:22PM EDT | 30.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,144 | 12.50% |
| AA240719P00035000 | 2024-05-02 3:38PM EDT | 35.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 35 | 1,592 | 1.56% |
| AA240719P00040000 | 2024-05-01 11:37AM EDT | 40.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 729 | 0.00% |
| AA240719P00045000 | 2024-04-29 2:09PM EDT | 45.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| AA240719P00050000 | 2024-04-04 12:37PM EDT | 50.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 84 | 83 | 0.00% |
