Deutsche Märkte schließen in 11 Minuten
DAX
18.165,23 -12,39 (-0,07%) Euro Stoxx 50
4.919,55 -16,42 (-0,33%) Dow Jones 30
39.046,88 -65,28 (-0,17%) Gold
2.311,30 -19,50 (-0,84%) EUR/USD
1,0680 -0,0035 (-0,33%) Bitcoin EUR
57.440,25 -286,24 (-0,50%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:18AM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240726C00035000 | 2024-06-17 9:32AM EDT | 35.00 | 3.68 | 4.30 | 6.25 | 0.00 | - | 1 | 4 | 64.89% |
| AA240726C00036000 | 2024-06-21 2:24PM EDT | 36.00 | 4.70 | 3.80 | 4.75 | 0.00 | - | 3 | 3 | 56.15% |
| AA240726C00037000 | 2024-06-24 12:06PM EDT | 37.00 | 5.23 | 2.58 | 3.70 | 0.00 | - | 2 | 17 | 57.47% |
| AA240726C00038000 | 2024-06-21 12:50PM EDT | 38.00 | 3.30 | 2.98 | 3.65 | 0.00 | - | 5 | 10 | 61.52% |
| AA240726C00039000 | 2024-06-26 10:53AM EDT | 39.00 | 2.32 | 2.07 | 2.55 | -1.38 | -37.30% | 2 | 119 | 50.29% |
| AA240726C00040000 | 2024-06-25 1:53PM EDT | 40.00 | 2.38 | 1.93 | 2.17 | -0.49 | -17.07% | 25 | 31 | 54.27% |
| AA240726C00041000 | 2024-06-25 2:54PM EDT | 41.00 | 1.91 | 1.52 | 3.10 | -0.39 | -16.96% | 2 | 23 | 68.60% |
| AA240726C00042000 | 2024-06-25 3:10PM EDT | 42.00 | 1.47 | 1.21 | 1.34 | -0.73 | -33.18% | 5 | 128 | 52.54% |
| AA240726C00043000 | 2024-06-24 3:49PM EDT | 43.00 | 1.67 | 0.91 | 1.60 | 0.00 | - | 17 | 23 | 58.69% |
| AA240726C00044000 | 2024-06-26 10:41AM EDT | 44.00 | 0.82 | 0.75 | 0.84 | -0.31 | -27.43% | 15 | 33 | 52.64% |
| AA240726C00045000 | 2024-06-24 3:49PM EDT | 45.00 | 1.09 | 0.53 | 0.67 | 0.00 | - | 63 | 257 | 52.05% |
| AA240726C00046000 | 2024-06-25 12:32PM EDT | 46.00 | 0.60 | 0.43 | 0.55 | +0.11 | +22.45% | 4 | 16 | 53.13% |
| AA240726C00047000 | 2024-06-25 11:46AM EDT | 47.00 | 0.53 | 0.32 | 0.41 | -0.20 | -27.40% | 1 | 8 | 52.73% |
| AA240726C00048000 | 2024-06-24 9:59AM EDT | 48.00 | 0.66 | 0.15 | 0.35 | 0.00 | - | 54 | 56 | 51.37% |
| AA240726C00052000 | 2024-06-21 3:28PM EDT | 52.00 | 0.34 | 0.06 | 0.29 | 0.00 | - | 10 | 10 | 60.55% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240726P00025000 | 2024-06-14 9:30AM EDT | 25.00 | 0.28 | 0.00 | 2.16 | 0.00 | - | - | 1 | 150.10% |
| AA240726P00028000 | 2024-06-21 2:48PM EDT | 28.00 | 0.52 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 87.70% |
| AA240726P00030000 | 2024-06-26 11:00AM EDT | 30.00 | 0.11 | 0.02 | 0.75 | -0.19 | -38.78% | 1 | 7 | 73.54% |
| AA240726P00031000 | 2024-06-25 2:38PM EDT | 31.00 | 0.14 | 0.01 | 1.45 | +0.08 | +133.33% | 8 | 212 | 81.84% |
| AA240726P00032000 | 2024-06-24 3:03PM EDT | 32.00 | 0.22 | 0.09 | 1.51 | +0.08 | +57.14% | 8 | 8 | 76.61% |
| AA240726P00033000 | 2024-06-25 11:46AM EDT | 33.00 | 0.31 | 0.30 | 1.58 | -0.34 | -52.31% | 1 | 4 | 73.44% |
| AA240726P00034000 | 2024-06-21 2:06PM EDT | 34.00 | 0.53 | 0.43 | 0.52 | 0.00 | - | 2 | 7 | 51.37% |
| AA240726P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 0.52 | 0.52 | 1.88 | 0.00 | - | 1 | 19 | 64.50% |
| AA240726P00036000 | 2024-06-24 11:05AM EDT | 36.00 | 0.51 | 0.84 | 2.90 | 0.00 | - | 1 | 40 | 72.75% |
| AA240726P00037000 | 2024-06-24 12:35PM EDT | 37.00 | 1.25 | 1.11 | 3.20 | +0.46 | +58.23% | 2 | 159 | 69.73% |
| AA240726P00038000 | 2024-06-25 9:32AM EDT | 38.00 | 1.50 | 1.53 | 1.78 | +0.44 | +41.51% | 1 | 7 | 50.73% |
| AA240726P00039000 | 2024-06-24 11:08AM EDT | 39.00 | 1.34 | 2.01 | 3.65 | 0.00 | - | 120 | 124 | 63.14% |
| AA240726P00040000 | 2024-06-25 1:15PM EDT | 40.00 | 2.35 | 2.56 | 4.10 | +0.51 | +27.72% | 2 | 29 | 61.77% |
| AA240726P00041000 | 2024-06-25 10:33AM EDT | 41.00 | 2.97 | 3.10 | 5.20 | -0.33 | -10.00% | 1 | 6 | 66.36% |
| AA240726P00042000 | 2024-06-24 9:53AM EDT | 42.00 | 2.76 | 3.75 | 4.70 | 0.00 | - | 2 | 3 | 52.78% |
| AA240726P00044000 | 2024-06-21 9:52AM EDT | 44.00 | 5.40 | 4.80 | 5.45 | 0.00 | - | 6 | 6 | 44.14% |
| AA240726P00045000 | 2024-06-20 10:45AM EDT | 45.00 | 6.74 | 5.00 | 6.40 | 0.00 | - | - | 2 | 47.46% |
