AA - Alcoa Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AA230602C000250002023-05-18 10:38AM EDT25.0011.356.306.450.00-110.00%
AA230602C000270002023-05-25 12:30PM EDT27.006.854.254.500.00--10.00%
AA230602C000280002023-05-22 1:08PM EDT28.008.803.303.450.00-340.00%
AA230602C000290002023-05-26 3:16PM EDT29.005.002.372.460.00-200660.00%
AA230602C000295002023-05-30 10:43AM EDT29.502.771.931.990.00-140.00%
AA230602C000300002023-05-31 12:02PM EDT30.001.411.511.57-1.05-42.68%140641.41%
AA230602C000305002023-05-30 11:50AM EDT30.502.301.101.170.00-8844.92%
AA230602C000310002023-05-31 12:52PM EDT31.000.770.780.81-1.19-60.71%27244.92%
AA230602C000315002023-05-31 1:09PM EDT31.500.500.490.53-1.23-71.10%111045.70%
AA230602C000320002023-05-31 12:52PM EDT32.000.310.300.33-0.89-74.17%1623746.68%
AA230602C000325002023-05-31 11:17AM EDT32.500.230.180.20-0.63-73.26%73048.24%
AA230602C000330002023-05-31 1:08PM EDT33.000.110.110.11-0.47-81.03%641048.83%
AA230602C000335002023-05-31 11:35AM EDT33.500.080.060.08-0.30-78.95%1613351.95%
AA230602C000340002023-05-31 12:18PM EDT34.000.040.040.05-0.20-83.33%211,01354.69%
AA230602C000345002023-05-31 10:27AM EDT34.500.040.020.04-0.12-75.00%10324557.81%
AA230602C000350002023-05-31 12:50PM EDT35.000.030.020.03-0.06-66.67%26063.28%
AA230602C000355002023-05-31 12:33PM EDT35.500.020.010.02-0.04-66.67%2770064.06%
AA230602C000360002023-05-31 12:22PM EDT36.000.020.010.02-0.02-50.00%6139770.31%
AA230602C000365002023-05-31 12:34PM EDT36.500.020.000.02-0.01-33.33%221071.88%
AA230602C000370002023-05-31 12:05PM EDT37.000.010.010.02-0.01-50.00%40829582.81%
AA230602C000375002023-05-30 11:46AM EDT37.500.010.000.02-0.01-50.00%210284.38%
AA230602C000380002023-05-31 11:07AM EDT38.000.010.000.020.00-159089.06%
AA230602C000385002023-05-30 9:48AM EDT38.500.010.000.020.00-536193.75%
AA230602C000390002023-05-30 11:25AM EDT39.000.020.000.020.00-516999.22%
AA230602C000395002023-05-26 2:20PM EDT39.500.020.000.020.00-13145106.25%
AA230602C000400002023-05-30 3:06PM EDT40.000.010.000.020.00-161357109.38%
AA230602C000405002023-05-25 11:26AM EDT40.500.030.000.020.00-59115.63%
AA230602C000410002023-05-30 12:33PM EDT41.000.010.000.020.00-332,401118.75%
AA230602C000415002023-05-22 1:55PM EDT41.500.100.000.030.00--2131.25%
AA230602C000420002023-05-25 2:50PM EDT42.000.020.000.030.00-6155135.94%
AA230602C000430002023-05-26 2:00PM EDT43.000.020.000.030.00-1205145.31%
AA230602C000440002023-05-23 11:14AM EDT44.000.020.000.030.00-123154.69%
AA230602C000450002023-05-15 1:05PM EDT45.000.050.000.020.00-274156.25%
AA230602C000460002023-05-26 2:00PM EDT46.000.020.000.020.00-147162.50%
AA230602C000470002023-05-08 3:56PM EDT47.000.090.000.020.00-15171.88%
AA230602C000480002023-05-30 9:47AM EDT48.000.010.000.020.00-15181.25%
AA230602C000490002023-05-30 9:31AM EDT49.000.010.000.020.00-3492187.50%
AA230602C000500002023-05-22 12:19PM EDT50.000.010.000.020.00-2047193.75%
AA230602C000550002023-05-16 10:38AM EDT55.000.020.000.020.00-49231.25%
AA230602C000600002023-05-26 2:57PM EDT60.000.010.000.020.00-15262.50%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AA230602P000250002023-05-30 3:51PM EDT25.000.010.000.020.00-10109.38%
AA230602P000260002023-05-11 12:34PM EDT26.000.020.000.020.00--52193.75%
AA230602P000270002023-05-15 10:43AM EDT27.000.010.000.020.00-48048078.13%
AA230602P000280002023-05-31 12:58PM EDT28.000.020.020.030.00-122,31371.09%
AA230602P000285002023-05-31 12:04PM EDT28.500.040.030.04+0.02+100.00%144766.41%
AA230602P000290002023-05-31 11:46AM EDT29.000.060.050.06+0.02+50.00%3055562.89%
AA230602P000295002023-05-31 1:03PM EDT29.500.100.080.10+0.06+150.00%83060.16%
AA230602P000300002023-05-31 12:29PM EDT30.000.150.150.16+0.09+150.00%55058.59%
AA230602P000305002023-05-31 11:59AM EDT30.500.330.260.27+0.25+312.50%3940258.20%
AA230602P000310002023-05-31 12:47PM EDT31.000.380.400.43+0.23+153.33%1871,02056.84%
AA230602P000315002023-05-31 12:47PM EDT31.500.590.610.64+0.36+156.52%55360855.66%
AA230602P000320002023-05-31 1:06PM EDT32.001.000.910.96+0.67+203.03%20376158.20%
AA230602P000325002023-05-31 11:35AM EDT32.501.341.271.34+0.80+148.15%1320861.33%
AA230602P000330002023-05-31 12:48PM EDT33.001.651.691.75+0.90+120.00%33163165.23%
AA230602P000335002023-05-31 10:45AM EDT33.501.762.112.25+0.78+79.59%151,17471.88%
AA230602P000340002023-05-31 12:09PM EDT34.002.762.632.72+1.48+115.62%4053482.03%
AA230602P000345002023-05-31 11:46AM EDT34.503.293.103.20+1.38+72.25%618588.28%
AA230602P000350002023-05-31 12:05PM EDT35.003.653.653.75+1.51+70.56%39265105.47%
AA230602P000355002023-05-30 3:01PM EDT35.502.624.154.250.00-18102114.84%
AA230602P000360002023-05-31 11:01AM EDT36.004.424.604.70+1.27+40.32%94405115.23%
AA230602P000365002023-05-31 11:47AM EDT36.505.215.055.15+0.86+19.77%2132113.28%
AA230602P000370002023-05-31 10:48AM EDT37.005.245.605.70+1.22+30.35%400132.03%
AA230602P000375002023-05-25 3:59PM EDT37.503.766.056.200.00--3134.38%
AA230602P000380002023-05-30 2:59PM EDT38.005.046.606.800.00-6458157.42%
AA230602P000385002023-05-26 3:14PM EDT38.504.537.107.200.00-60155.08%
AA230602P000390002023-05-31 9:37AM EDT39.006.837.557.70+0.78+12.89%665156.25%
AA230602P000395002023-05-22 1:14PM EDT39.503.008.058.250.00-55169.53%
AA230602P000400002023-05-30 12:57PM EDT40.007.298.608.700.00-163176.56%
AA230602P000410002023-05-24 1:19PM EDT41.006.459.509.700.00-501176.56%
AA230602P000420002023-05-22 3:13PM EDT42.005.3510.5510.750.00-2110203.13%
AA230602P000430002023-05-05 3:18PM EDT43.006.9511.5011.750.00-70208.59%
AA230602P000440002023-05-30 9:30AM EDT44.0010.3512.6012.750.00-10233.98%
AA230602P000450002023-05-22 9:51AM EDT45.008.7013.5013.700.00--0223.44%
AA230602P000460002023-05-10 2:32PM EDT46.0010.3714.5514.700.00-10242.19%
AA230602P000470002023-05-30 3:02PM EDT47.0014.0515.5515.700.00-51253.13%
AA230602P000480002023-05-08 11:21AM EDT48.0011.3516.6516.750.00-30285.94%
AA230602P000490002023-04-24 12:34PM EDT49.0011.1014.5514.800.00--00.00%
AA230602P000500002023-04-18 3:35PM EDT50.008.6213.0013.250.00--00.00%