Deutsche Märkte öffnen in 2 Stunden 8 Minuten

Alcoa Corporation (AA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
48,65-0,77 (-1,56%)
Börsenschluss: 04:00PM EDT
48,69 +0,04 (+0,08%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AA220812C000320002022-07-14 1:58PM EDT32.009.400.000.000.00--00.00%
AA220812C000330002022-07-14 2:01PM EDT33.008.550.000.000.00-1100.00%
AA220812C000350002022-07-15 10:58AM EDT35.008.070.000.000.00-300.00%
AA220812C000360002022-07-28 12:11PM EDT36.0012.100.000.000.00--00.00%
AA220812C000370002022-07-05 2:42PM EDT37.006.7510.7011.000.00--10.00%
AA220812C000380002022-07-28 3:05PM EDT38.0010.950.000.000.00--00.00%
AA220812C000390002022-07-28 2:40PM EDT39.009.900.000.000.00-900.00%
AA220812C000400002022-08-05 10:07AM EDT40.009.650.000.000.00-1000.00%
AA220812C000405002022-07-28 3:33PM EDT40.508.850.000.000.00--00.00%
AA220812C000410002022-07-28 3:59PM EDT41.008.350.000.000.00-1600.00%
AA220812C000415002022-08-04 1:15PM EDT41.507.380.000.000.00-1000.00%
AA220812C000420002022-08-04 10:29AM EDT42.007.150.000.000.00-100.00%
AA220812C000425002022-08-03 1:47PM EDT42.505.650.000.000.00-400.00%
AA220812C000430002022-08-05 2:48PM EDT43.006.400.000.000.00-100.00%
AA220812C000435002022-08-04 3:46PM EDT43.504.550.000.000.00-300.00%
AA220812C000440002022-08-08 11:19AM EDT44.005.510.000.000.00-500.00%
AA220812C000445002022-08-03 12:10PM EDT44.503.780.000.000.00-300.00%
AA220812C000450002022-08-08 1:02PM EDT45.004.000.000.000.00-600.00%
AA220812C000455002022-08-03 11:47AM EDT45.503.300.000.000.00-800.00%
AA220812C000460002022-08-08 1:02PM EDT46.003.100.000.000.00-300.00%
AA220812C000465002022-08-05 9:51AM EDT46.503.000.000.000.00-200.00%
AA220812C000470002022-08-08 3:38PM EDT47.002.260.000.000.00-900.00%
AA220812C000475002022-08-08 1:40PM EDT47.502.130.000.000.00-300.00%
AA220812C000480002022-08-08 3:32PM EDT48.001.600.000.000.00-3400.00%
AA220812C000485002022-08-08 3:38PM EDT48.501.290.000.000.00-3700.00%
AA220812C000490002022-08-08 3:16PM EDT49.001.100.000.000.00-10903.13%
AA220812C000495002022-08-08 3:29PM EDT49.500.930.000.000.00-6906.25%
AA220812C000500002022-08-08 3:55PM EDT50.000.690.000.000.00-19206.25%
AA220812C000510002022-08-08 3:37PM EDT51.000.410.000.000.00-397012.50%
AA220812C000520002022-08-08 2:54PM EDT52.000.230.000.000.00-363012.50%
AA220812C000530002022-08-08 3:58PM EDT53.000.140.000.000.00-103025.00%
AA220812C000540002022-08-08 3:58PM EDT54.000.080.000.000.00-50025.00%
AA220812C000550002022-08-08 3:52PM EDT55.000.060.000.000.00-51025.00%
AA220812C000560002022-08-08 9:36AM EDT56.000.140.000.000.00-5025.00%
AA220812C000570002022-08-08 3:11PM EDT57.000.030.000.000.00-22050.00%
AA220812C000580002022-08-08 2:01PM EDT58.000.020.000.000.00-4050.00%
AA220812C000590002022-08-04 3:23PM EDT59.000.040.000.000.00-11050.00%
AA220812C000600002022-08-08 3:24PM EDT60.000.010.000.000.00-27050.00%
AA220812C000650002022-07-29 10:59AM EDT65.000.010.000.000.00-1050.00%
AA220812C000700002022-08-05 10:51AM EDT70.000.010.000.000.00-2050.00%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AA220812P000300002022-07-25 12:07PM EDT30.000.020.000.000.00-480050.00%
AA220812P000320002022-07-27 12:30PM EDT32.000.050.000.000.00-30050.00%
AA220812P000330002022-07-27 11:36AM EDT33.000.050.000.000.00-2050.00%
AA220812P000340002022-08-02 11:49AM EDT34.000.020.000.000.00-1050.00%
AA220812P000350002022-07-28 1:51PM EDT35.000.050.000.000.00-6050.00%
AA220812P000360002022-08-02 11:52AM EDT36.000.020.000.000.00-10050.00%
AA220812P000370002022-08-02 11:49AM EDT37.000.030.000.000.00-1050.00%
AA220812P000375002022-08-01 1:28PM EDT37.500.060.000.000.00--050.00%
AA220812P000380002022-08-08 11:38AM EDT38.000.010.000.000.00-1050.00%
AA220812P000385002022-08-01 1:56PM EDT38.500.100.000.000.00--050.00%
AA220812P000390002022-08-04 10:06AM EDT39.000.020.000.000.00-1050.00%
AA220812P000395002022-08-05 1:21PM EDT39.500.010.000.000.00-1050.00%
AA220812P000400002022-08-05 3:05PM EDT40.000.030.000.000.00-2050.00%
AA220812P000405002022-08-01 3:43PM EDT40.500.180.000.000.00--050.00%
AA220812P000410002022-08-08 12:27PM EDT41.000.030.000.000.00-11050.00%
AA220812P000415002022-08-08 11:04AM EDT41.500.020.000.000.00-3050.00%
AA220812P000420002022-08-08 11:53AM EDT42.000.020.000.000.00-51025.00%
AA220812P000425002022-08-08 9:50AM EDT42.500.050.000.000.00-2025.00%
AA220812P000430002022-08-08 2:48PM EDT43.000.060.000.000.00-8025.00%
AA220812P000435002022-08-08 1:04PM EDT43.500.080.000.000.00-7025.00%
AA220812P000440002022-08-08 2:13PM EDT44.000.090.000.000.00-251025.00%
AA220812P000445002022-08-08 3:37PM EDT44.500.150.000.000.00-523025.00%
AA220812P000450002022-08-08 3:55PM EDT45.000.210.000.000.00-1,363025.00%
AA220812P000455002022-08-08 3:50PM EDT45.500.270.000.000.00-175012.50%
AA220812P000460002022-08-08 3:21PM EDT46.000.360.000.000.00-132012.50%
AA220812P000465002022-08-08 3:46PM EDT46.500.450.000.000.00-38012.50%
AA220812P000470002022-08-08 3:59PM EDT47.000.580.000.000.00-298012.50%
AA220812P000475002022-08-08 3:32PM EDT47.500.770.000.000.00-8306.25%
AA220812P000480002022-08-08 3:35PM EDT48.000.950.000.000.00-6403.13%
AA220812P000485002022-08-08 3:01PM EDT48.501.130.000.000.00-15401.56%
AA220812P000490002022-08-08 3:48PM EDT49.001.420.000.000.00-27500.00%
AA220812P000495002022-08-08 12:44PM EDT49.501.690.000.000.00-2500.00%
AA220812P000500002022-08-08 3:26PM EDT50.001.970.000.000.00-49200.00%
AA220812P000510002022-08-08 3:41PM EDT51.002.730.000.000.00-2400.00%
AA220812P000520002022-08-08 3:40PM EDT52.003.530.000.000.00-1000.00%
AA220812P000530002022-08-03 10:12AM EDT53.004.950.000.000.00-1000.00%
AA220812P000540002022-08-04 3:49PM EDT54.006.400.000.000.00-500.00%
AA220812P000550002022-08-05 11:19AM EDT55.005.000.000.000.00-800.00%
AA220812P000560002022-08-03 11:37AM EDT56.008.000.000.000.00-200.00%
AA220812P000570002022-08-08 12:22PM EDT57.008.070.000.000.00-100.00%
AA220812P000580002022-07-28 9:43AM EDT58.009.600.000.000.00-200.00%
AA220812P000590002022-07-28 9:43AM EDT59.0010.550.000.000.00-100.00%
AA220812P000600002022-08-02 11:44AM EDT60.0010.780.000.000.00-100.00%
AA220812P000650002022-08-02 11:44AM EDT65.0015.720.000.000.00-100.00%