Deutsche Märkte schließen in 4 Minuten
DAX
18.144,18 -33,44 (-0,18%) Euro Stoxx 50
4.913,79 -22,18 (-0,45%) Dow Jones 30
39.076,94 -35,22 (-0,09%) Gold
2.313,10 -17,70 (-0,76%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.539,76 -250,99 (-0,43%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:26AM EDT. Markt geöffnet.
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802C00025000 | 2024-06-24 9:33AM EDT | 25.00 | 16.00 | 13.90 | 14.65 | 0.00 | - | 1 | 0 | 64.45% |
| AA240802C00036000 | 2024-06-17 10:42AM EDT | 36.00 | 3.20 | 4.30 | 4.80 | 0.00 | - | - | 1 | 54.15% |
| AA240802C00037000 | 2024-06-26 10:03AM EDT | 37.00 | 4.14 | 3.75 | 3.95 | -1.24 | -23.05% | 1 | 2 | 52.59% |
| AA240802C00038000 | 2024-06-24 9:30AM EDT | 38.00 | 4.20 | 3.15 | 3.30 | 0.00 | - | 1 | 12 | 51.51% |
| AA240802C00039000 | 2024-06-25 1:26PM EDT | 39.00 | 3.10 | 2.55 | 2.69 | -0.90 | -22.50% | 10 | 16 | 51.05% |
| AA240802C00040000 | 2024-06-24 12:09PM EDT | 40.00 | 3.39 | 2.04 | 2.23 | 0.00 | - | 3 | 7 | 50.88% |
| AA240802C00041000 | 2024-06-25 12:01PM EDT | 41.00 | 1.73 | 1.71 | 2.17 | -1.10 | -38.87% | 1 | 9 | 52.93% |
| AA240802C00042000 | 2024-06-24 12:28PM EDT | 42.00 | 2.43 | 1.30 | 1.59 | 0.00 | - | 1 | 105 | 52.73% |
| AA240802C00043000 | 2024-06-24 3:05PM EDT | 43.00 | 1.97 | 1.08 | 1.22 | 0.00 | - | 16 | 182 | 50.98% |
| AA240802C00044000 | 2024-06-18 9:33AM EDT | 44.00 | 0.66 | 0.84 | 1.06 | 0.00 | - | - | 10 | 50.24% |
| AA240802C00045000 | 2024-06-24 2:59PM EDT | 45.00 | 1.35 | 0.68 | 0.80 | 0.00 | - | 21 | 23 | 51.42% |
| AA240802C00046000 | 2024-06-24 11:29AM EDT | 46.00 | 1.14 | 0.53 | 1.34 | 0.00 | - | 5 | 6 | 59.62% |
| AA240802C00048000 | 2024-06-24 10:00AM EDT | 48.00 | 0.84 | 0.31 | 0.97 | 0.00 | - | 10 | 12 | 59.86% |
| AA240802C00050000 | 2024-06-21 3:13PM EDT | 50.00 | 0.38 | 0.19 | 0.30 | 0.00 | - | 10 | 9 | 51.95% |
| AA240802C00051000 | 2024-06-21 2:38PM EDT | 51.00 | 0.28 | 0.13 | 0.84 | 0.00 | - | 8 | 6 | 65.43% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802P00025000 | 2024-06-17 1:19PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 100.39% |
| AA240802P00030000 | 2024-06-21 10:58AM EDT | 30.00 | 0.19 | 0.14 | 1.71 | 0.00 | - | 10 | 10 | 89.11% |
| AA240802P00031000 | 2024-06-21 12:02PM EDT | 31.00 | 0.25 | 0.19 | 1.18 | 0.00 | - | 1 | 1 | 73.14% |
| AA240802P00033000 | 2024-06-20 11:45AM EDT | 33.00 | 0.62 | 0.39 | 0.93 | 0.00 | - | - | 13 | 58.55% |
| AA240802P00034000 | 2024-06-20 3:57PM EDT | 34.00 | 0.77 | 0.58 | 1.32 | 0.00 | - | - | 2 | 60.25% |
| AA240802P00035000 | 2024-06-26 10:45AM EDT | 35.00 | 0.85 | 0.72 | 0.97 | +0.31 | +57.41% | 2 | 5 | 50.15% |
| AA240802P00036000 | 2024-06-25 1:26PM EDT | 36.00 | 1.04 | 1.00 | 1.40 | -0.11 | -9.57% | 4 | 106 | 51.56% |
| AA240802P00037000 | 2024-06-25 10:29AM EDT | 37.00 | 1.25 | 1.34 | 1.73 | -0.22 | -14.97% | 1 | 3 | 50.98% |
| AA240802P00038000 | 2024-06-24 10:44AM EDT | 38.00 | 1.21 | 1.74 | 1.98 | 0.00 | - | 8 | 19 | 51.42% |
| AA240802P00039000 | 2024-06-25 9:52AM EDT | 39.00 | 2.22 | 2.18 | 2.41 | +0.65 | +41.40% | 8 | 2 | 50.27% |
| AA240802P00040000 | 2024-06-25 9:38AM EDT | 40.00 | 2.86 | 2.62 | 2.94 | +0.82 | +40.20% | 1 | 21 | 49.90% |
| AA240802P00042000 | 2024-06-14 11:57AM EDT | 42.00 | 5.18 | 4.00 | 4.20 | 0.00 | - | - | 1 | 49.61% |
