AA - Alcoa Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür5. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA200605C00005000 | 2020-05-18 1:17PM EDT | 5.00 | 2.77 | 4.10 | 4.40 | 0.00 | - | 2 | 1 | 275.00% |
| AA200605C00006000 | 2020-05-18 12:02AM EDT | 6.00 | 1.00 | 3.10 | 3.40 | 0.00 | - | - | 1 | 203.13% |
| AA200605C00007000 | 2020-05-26 3:57PM EDT | 7.00 | 1.85 | 2.20 | 2.40 | 0.00 | - | 11 | 10 | 171.88% |
| AA200605C00007500 | 2020-05-29 2:08PM EDT | 7.50 | 1.65 | 1.70 | 1.85 | -0.35 | -17.50% | 36 | 90 | 126.56% |
| AA200605C00008000 | 2020-05-29 2:55PM EDT | 8.00 | 1.20 | 1.20 | 1.40 | -0.33 | -21.57% | 25 | 168 | 105.47% |
| AA200605C00008500 | 2020-05-29 3:59PM EDT | 8.50 | 0.85 | 0.80 | 0.90 | -0.50 | -37.04% | 70 | 195 | 88.28% |
| AA200605C00009000 | 2020-05-29 2:50PM EDT | 9.00 | 0.42 | 0.45 | 0.55 | -0.28 | -40.00% | 37 | 471 | 82.81% |
| AA200605C00009500 | 2020-05-29 3:57PM EDT | 9.50 | 0.24 | 0.20 | 0.30 | -0.20 | -45.45% | 150 | 334 | 78.91% |
| AA200605C00010000 | 2020-05-29 3:53PM EDT | 10.00 | 0.08 | 0.05 | 0.15 | -0.15 | -65.22% | 371 | 418 | 75.00% |
| AA200605C00010500 | 2020-05-29 9:30AM EDT | 10.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 111 | 81.25% |
| AA200605C00011000 | 2020-05-28 3:48PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 7 | 136 | 85.94% |
| AA200605C00011500 | 2020-05-28 9:43AM EDT | 11.50 | 0.10 | 0.00 | 0.05 | +0.10 | - | - | 2 | 101.56% |
| AA200605C00012000 | 2020-05-28 10:29AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 117.19% |
Putsfür5. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA200605P00004000 | 2020-05-12 12:23PM EDT | 4.00 | 0.03 | - | 0.05 | 0.00 | - | - | 4 | 378.13% |
| AA200605P00005500 | 2020-05-26 2:57PM EDT | 5.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 24 | 24 | 218.75% |
| AA200605P00006000 | 2020-05-18 11:08AM EDT | 6.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 184.38% |
| AA200605P00006500 | 2020-05-26 9:43AM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 156.25% |
| AA200605P00007000 | 2020-05-29 3:47PM EDT | 7.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 201 | 243 | 148.44% |
| AA200605P00007500 | 2020-05-27 11:11AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 239 | 117.19% |
| AA200605P00008000 | 2020-05-29 3:16PM EDT | 8.00 | 0.02 | 0.05 | 0.10 | -0.03 | -60.00% | 5 | 364 | 99.61% |
| AA200605P00008500 | 2020-05-29 3:56PM EDT | 8.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 375 | 417 | 76.17% |
| AA200605P00009000 | 2020-05-29 3:50PM EDT | 9.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 4,854 | 240 | 74.22% |
| AA200605P00009500 | 2020-05-29 3:59PM EDT | 9.50 | 0.48 | 0.45 | 0.75 | +0.48 | +6.67% | 163 | 1,188 | 92.19% |
| AA200605P00010000 | 2020-05-29 3:48PM EDT | 10.00 | 0.80 | 0.75 | 0.95 | +0.15 | +23.08% | 221 | 233 | 62.50% |
| AA200605P00010500 | 2020-05-29 11:57AM EDT | 10.50 | 1.32 | 1.20 | 1.55 | +1.32 | +37.50% | 2 | 4 | 94.53% |
© 2020 Verizon Media. Alle Rechte vorbehalten.