Deutsche Märkte schließen in 4 Minuten
DAX
18.142,74 -34,88 (-0,19%) Euro Stoxx 50
4.911,90 -24,07 (-0,49%) Dow Jones 30
39.081,42 -30,74 (-0,08%) Gold
2.313,50 -17,30 (-0,74%) 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.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250620C00025000 | 2024-06-18 12:18PM EDT | 25.00 | 15.40 | 16.30 | 16.50 | 0.00 | - | - | 1 | 57.92% |
| AA250620C00030000 | 2024-06-20 11:20AM EDT | 30.00 | 12.75 | 12.85 | 13.90 | 0.00 | - | 1 | 1 | 58.96% |
| AA250620C00035000 | 2024-06-21 2:59PM EDT | 35.00 | 10.75 | 9.90 | 10.05 | 0.00 | - | 11 | 25 | 52.89% |
| AA250620C00040000 | 2024-06-24 12:45PM EDT | 40.00 | 7.90 | 7.50 | 7.65 | -0.95 | -10.73% | 1 | 24 | 51.26% |
| AA250620C00045000 | 2024-06-25 11:54AM EDT | 45.00 | 6.25 | 5.60 | 5.75 | +0.64 | +11.41% | 12 | 23 | 50.00% |
| AA250620C00050000 | 2024-06-24 2:22PM EDT | 50.00 | 5.10 | 4.15 | 4.35 | 0.00 | - | 5 | 20 | 49.95% |
| AA250620C00055000 | 2024-06-20 11:03AM EDT | 55.00 | 3.20 | 3.10 | 3.35 | 0.00 | - | 33 | 268 | 50.02% |
| AA250620C00060000 | 2024-06-24 1:36PM EDT | 60.00 | 2.58 | 2.27 | 2.44 | -0.37 | -12.54% | 36 | 832 | 48.98% |
| AA250620C00065000 | 2024-06-21 3:18PM EDT | 65.00 | 2.10 | 1.11 | 2.17 | 0.00 | - | 2 | 20 | 51.60% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250620P00020000 | 2024-06-21 1:04PM EDT | 20.00 | 0.61 | 0.48 | 2.20 | 0.00 | - | 8 | 8 | 64.99% |
| AA250620P00022500 | 2024-06-24 12:05PM EDT | 22.50 | 0.83 | 0.00 | 1.35 | 0.00 | - | 1 | 92 | 56.08% |
| AA250620P00025000 | 2024-06-26 9:54AM EDT | 25.00 | 1.34 | 1.23 | 1.47 | +0.13 | +10.74% | 10 | 24 | 49.46% |
| AA250620P00030000 | 2024-06-26 9:54AM EDT | 30.00 | 2.59 | 2.62 | 2.73 | +0.21 | +8.82% | 20 | 601 | 46.61% |
| AA250620P00035000 | 2024-06-26 9:54AM EDT | 35.00 | 4.35 | 4.45 | 4.55 | +0.25 | +6.10% | 10 | 510 | 44.21% |
| AA250620P00040000 | 2024-06-12 11:22AM EDT | 40.00 | 6.60 | 6.85 | 7.00 | 0.00 | - | - | 20 | 42.40% |
| AA250620P00045000 | 2024-06-20 12:05PM EDT | 45.00 | 10.30 | 9.80 | 10.00 | 0.00 | - | 1 | 177 | 40.63% |
| AA250620P00050000 | 2024-06-20 10:37AM EDT | 50.00 | 13.84 | 13.30 | 13.45 | 0.00 | - | 32 | 153 | 38.53% |
| AA250620P00055000 | 2024-06-12 1:30PM EDT | 55.00 | 16.35 | 17.20 | 18.60 | 0.00 | - | 39 | 44 | 46.27% |
