Deutsche Märkte öffnen in 30 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.649,88 -1.990,06 (-3,58%) CMC Crypto 200
1.261,39 -9,36 (-0,74%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Alcoa Corporation (AA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117C00012500 | 2024-03-05 4:04PM EDT | 12.50 | 14.85 | 23.05 | 24.15 | 0.00 | - | 1 | 35 | 125.68% |
| AA250117C00015000 | 2024-04-15 9:36AM EDT | 15.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA250117C00017500 | 2024-04-09 9:30AM EDT | 17.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA250117C00020000 | 2024-04-26 2:35PM EDT | 20.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AA250117C00022500 | 2024-04-22 10:55AM EDT | 22.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA250117C00025000 | 2024-04-30 3:27PM EDT | 25.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| AA250117C00030000 | 2024-05-01 9:38AM EDT | 30.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA250117C00035000 | 2024-05-01 11:59AM EDT | 35.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| AA250117C00040000 | 2024-05-01 2:46PM EDT | 40.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AA250117C00045000 | 2024-05-01 3:40PM EDT | 45.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AA250117C00050000 | 2024-05-01 1:01PM EDT | 50.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AA250117C00055000 | 2024-05-01 12:08PM EDT | 55.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AA250117C00060000 | 2024-05-01 10:20AM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AA250117C00065000 | 2024-04-30 10:37AM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA250117C00070000 | 2024-05-01 10:20AM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AA250117C00075000 | 2024-04-26 10:13AM EDT | 75.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA250117C00080000 | 2024-05-01 2:45PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117P00012500 | 2024-05-01 3:04PM EDT | 12.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA250117P00015000 | 2024-04-29 3:51PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AA250117P00017500 | 2024-04-22 3:07PM EDT | 17.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AA250117P00020000 | 2024-04-29 10:49AM EDT | 20.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AA250117P00022500 | 2024-04-30 11:39AM EDT | 22.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AA250117P00025000 | 2024-05-01 12:00PM EDT | 25.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AA250117P00030000 | 2024-05-01 3:27PM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AA250117P00035000 | 2024-05-01 9:35AM EDT | 35.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA250117P00040000 | 2024-04-29 11:22AM EDT | 40.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA250117P00045000 | 2024-05-01 11:07AM EDT | 45.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA250117P00050000 | 2024-04-25 10:42AM EDT | 50.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA250117P00055000 | 2023-12-27 4:33PM EDT | 55.00 | 21.07 | 23.85 | 25.75 | 0.00 | - | 21 | 2 | 79.93% |
| AA250117P00060000 | 2023-11-16 2:49PM EDT | 60.00 | 33.90 | 26.95 | 29.70 | 0.00 | - | 2 | 0 | 71.85% |
| AA250117P00065000 | 2023-09-14 3:15PM EDT | 65.00 | 34.85 | 38.15 | 38.70 | 0.00 | - | 70 | 1 | 124.57% |
| AA250117P00070000 | 2023-07-31 11:45AM EDT | 70.00 | 34.15 | 40.05 | 40.70 | 0.00 | - | 1 | 0 | 102.60% |
| AA250117P00075000 | 2023-04-27 10:03AM EDT | 75.00 | 39.10 | 40.65 | 41.85 | 0.00 | - | 8 | 0 | 56.59% |
| AA250117P00080000 | 2023-04-21 12:23PM EDT | 80.00 | 42.38 | 43.40 | 44.40 | 0.00 | - | 2 | 0 | 0.00% |
