AA - Alcoa Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230602C00025000 | 2023-05-18 10:38AM EDT | 25.00 | 11.35 | 6.30 | 6.45 | 0.00 | - | 1 | 1 | 0.00% |
| AA230602C00027000 | 2023-05-25 12:30PM EDT | 27.00 | 6.85 | 4.25 | 4.50 | 0.00 | - | - | 1 | 0.00% |
| AA230602C00028000 | 2023-05-22 1:08PM EDT | 28.00 | 8.80 | 3.30 | 3.45 | 0.00 | - | 3 | 4 | 0.00% |
| AA230602C00029000 | 2023-05-26 3:16PM EDT | 29.00 | 5.00 | 2.37 | 2.46 | 0.00 | - | 200 | 66 | 0.00% |
| AA230602C00029500 | 2023-05-30 10:43AM EDT | 29.50 | 2.77 | 1.93 | 1.99 | 0.00 | - | 1 | 4 | 0.00% |
| AA230602C00030000 | 2023-05-31 12:02PM EDT | 30.00 | 1.41 | 1.51 | 1.57 | -1.05 | -42.68% | 1 | 406 | 41.41% |
| AA230602C00030500 | 2023-05-30 11:50AM EDT | 30.50 | 2.30 | 1.10 | 1.17 | 0.00 | - | 8 | 8 | 44.92% |
| AA230602C00031000 | 2023-05-31 12:52PM EDT | 31.00 | 0.77 | 0.78 | 0.81 | -1.19 | -60.71% | 27 | 2 | 44.92% |
| AA230602C00031500 | 2023-05-31 1:09PM EDT | 31.50 | 0.50 | 0.49 | 0.53 | -1.23 | -71.10% | 111 | 0 | 45.70% |
| AA230602C00032000 | 2023-05-31 12:52PM EDT | 32.00 | 0.31 | 0.30 | 0.33 | -0.89 | -74.17% | 162 | 37 | 46.68% |
| AA230602C00032500 | 2023-05-31 11:17AM EDT | 32.50 | 0.23 | 0.18 | 0.20 | -0.63 | -73.26% | 73 | 0 | 48.24% |
| AA230602C00033000 | 2023-05-31 1:08PM EDT | 33.00 | 0.11 | 0.11 | 0.11 | -0.47 | -81.03% | 641 | 0 | 48.83% |
| AA230602C00033500 | 2023-05-31 11:35AM EDT | 33.50 | 0.08 | 0.06 | 0.08 | -0.30 | -78.95% | 16 | 133 | 51.95% |
| AA230602C00034000 | 2023-05-31 12:18PM EDT | 34.00 | 0.04 | 0.04 | 0.05 | -0.20 | -83.33% | 21 | 1,013 | 54.69% |
| AA230602C00034500 | 2023-05-31 10:27AM EDT | 34.50 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 103 | 245 | 57.81% |
| AA230602C00035000 | 2023-05-31 12:50PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 26 | 0 | 63.28% |
| AA230602C00035500 | 2023-05-31 12:33PM EDT | 35.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 27 | 700 | 64.06% |
| AA230602C00036000 | 2023-05-31 12:22PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 61 | 397 | 70.31% |
| AA230602C00036500 | 2023-05-31 12:34PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 221 | 0 | 71.88% |
| AA230602C00037000 | 2023-05-31 12:05PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 408 | 295 | 82.81% |
| AA230602C00037500 | 2023-05-30 11:46AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 102 | 84.38% |
| AA230602C00038000 | 2023-05-31 11:07AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 159 | 0 | 89.06% |
| AA230602C00038500 | 2023-05-30 9:48AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 61 | 93.75% |
| AA230602C00039000 | 2023-05-30 11:25AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 169 | 99.22% |
| AA230602C00039500 | 2023-05-26 2:20PM EDT | 39.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 145 | 106.25% |
| AA230602C00040000 | 2023-05-30 3:06PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 161 | 357 | 109.38% |
| AA230602C00040500 | 2023-05-25 11:26AM EDT | 40.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 115.63% |
| AA230602C00041000 | 2023-05-30 12:33PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 2,401 | 118.75% |
| AA230602C00041500 | 2023-05-22 1:55PM EDT | 41.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 2 | 131.25% |
| AA230602C00042000 | 2023-05-25 2:50PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 155 | 135.94% |
| AA230602C00043000 | 2023-05-26 2:00PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 205 | 145.31% |
| AA230602C00044000 | 2023-05-23 11:14AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 154.69% |
| AA230602C00045000 | 2023-05-15 1:05PM EDT | 45.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 74 | 156.25% |
| AA230602C00046000 | 2023-05-26 2:00PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 47 | 162.50% |
| AA230602C00047000 | 2023-05-08 3:56PM EDT | 47.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 171.88% |
| AA230602C00048000 | 2023-05-30 9:47AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 181.25% |
| AA230602C00049000 | 2023-05-30 9:31AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 92 | 187.50% |
| AA230602C00050000 | 2023-05-22 12:19PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 47 | 193.75% |
| AA230602C00055000 | 2023-05-16 10:38AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 9 | 231.25% |
| AA230602C00060000 | 2023-05-26 2:57PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 262.50% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230602P00025000 | 2023-05-30 3:51PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 109.38% |
| AA230602P00026000 | 2023-05-11 12:34PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 521 | 93.75% |
| AA230602P00027000 | 2023-05-15 10:43AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 480 | 480 | 78.13% |
| AA230602P00028000 | 2023-05-31 12:58PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 2,313 | 71.09% |
| AA230602P00028500 | 2023-05-31 12:04PM EDT | 28.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 14 | 47 | 66.41% |
| AA230602P00029000 | 2023-05-31 11:46AM EDT | 29.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 30 | 555 | 62.89% |
| AA230602P00029500 | 2023-05-31 1:03PM EDT | 29.50 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 8 | 30 | 60.16% |
| AA230602P00030000 | 2023-05-31 12:29PM EDT | 30.00 | 0.15 | 0.15 | 0.16 | +0.09 | +150.00% | 55 | 0 | 58.59% |
| AA230602P00030500 | 2023-05-31 11:59AM EDT | 30.50 | 0.33 | 0.26 | 0.27 | +0.25 | +312.50% | 39 | 402 | 58.20% |
| AA230602P00031000 | 2023-05-31 12:47PM EDT | 31.00 | 0.38 | 0.40 | 0.43 | +0.23 | +153.33% | 187 | 1,020 | 56.84% |
| AA230602P00031500 | 2023-05-31 12:47PM EDT | 31.50 | 0.59 | 0.61 | 0.64 | +0.36 | +156.52% | 553 | 608 | 55.66% |
| AA230602P00032000 | 2023-05-31 1:06PM EDT | 32.00 | 1.00 | 0.91 | 0.96 | +0.67 | +203.03% | 203 | 761 | 58.20% |
| AA230602P00032500 | 2023-05-31 11:35AM EDT | 32.50 | 1.34 | 1.27 | 1.34 | +0.80 | +148.15% | 13 | 208 | 61.33% |
| AA230602P00033000 | 2023-05-31 12:48PM EDT | 33.00 | 1.65 | 1.69 | 1.75 | +0.90 | +120.00% | 331 | 631 | 65.23% |
| AA230602P00033500 | 2023-05-31 10:45AM EDT | 33.50 | 1.76 | 2.11 | 2.25 | +0.78 | +79.59% | 15 | 1,174 | 71.88% |
| AA230602P00034000 | 2023-05-31 12:09PM EDT | 34.00 | 2.76 | 2.63 | 2.72 | +1.48 | +115.62% | 40 | 534 | 82.03% |
| AA230602P00034500 | 2023-05-31 11:46AM EDT | 34.50 | 3.29 | 3.10 | 3.20 | +1.38 | +72.25% | 6 | 185 | 88.28% |
| AA230602P00035000 | 2023-05-31 12:05PM EDT | 35.00 | 3.65 | 3.65 | 3.75 | +1.51 | +70.56% | 39 | 265 | 105.47% |
| AA230602P00035500 | 2023-05-30 3:01PM EDT | 35.50 | 2.62 | 4.15 | 4.25 | 0.00 | - | 18 | 102 | 114.84% |
| AA230602P00036000 | 2023-05-31 11:01AM EDT | 36.00 | 4.42 | 4.60 | 4.70 | +1.27 | +40.32% | 94 | 405 | 115.23% |
| AA230602P00036500 | 2023-05-31 11:47AM EDT | 36.50 | 5.21 | 5.05 | 5.15 | +0.86 | +19.77% | 2 | 132 | 113.28% |
| AA230602P00037000 | 2023-05-31 10:48AM EDT | 37.00 | 5.24 | 5.60 | 5.70 | +1.22 | +30.35% | 40 | 0 | 132.03% |
| AA230602P00037500 | 2023-05-25 3:59PM EDT | 37.50 | 3.76 | 6.05 | 6.20 | 0.00 | - | - | 3 | 134.38% |
| AA230602P00038000 | 2023-05-30 2:59PM EDT | 38.00 | 5.04 | 6.60 | 6.80 | 0.00 | - | 64 | 58 | 157.42% |
| AA230602P00038500 | 2023-05-26 3:14PM EDT | 38.50 | 4.53 | 7.10 | 7.20 | 0.00 | - | 6 | 0 | 155.08% |
| AA230602P00039000 | 2023-05-31 9:37AM EDT | 39.00 | 6.83 | 7.55 | 7.70 | +0.78 | +12.89% | 6 | 65 | 156.25% |
| AA230602P00039500 | 2023-05-22 1:14PM EDT | 39.50 | 3.00 | 8.05 | 8.25 | 0.00 | - | 5 | 5 | 169.53% |
| AA230602P00040000 | 2023-05-30 12:57PM EDT | 40.00 | 7.29 | 8.60 | 8.70 | 0.00 | - | 1 | 63 | 176.56% |
| AA230602P00041000 | 2023-05-24 1:19PM EDT | 41.00 | 6.45 | 9.50 | 9.70 | 0.00 | - | 50 | 1 | 176.56% |
| AA230602P00042000 | 2023-05-22 3:13PM EDT | 42.00 | 5.35 | 10.55 | 10.75 | 0.00 | - | 211 | 0 | 203.13% |
| AA230602P00043000 | 2023-05-05 3:18PM EDT | 43.00 | 6.95 | 11.50 | 11.75 | 0.00 | - | 7 | 0 | 208.59% |
| AA230602P00044000 | 2023-05-30 9:30AM EDT | 44.00 | 10.35 | 12.60 | 12.75 | 0.00 | - | 1 | 0 | 233.98% |
| AA230602P00045000 | 2023-05-22 9:51AM EDT | 45.00 | 8.70 | 13.50 | 13.70 | 0.00 | - | - | 0 | 223.44% |
| AA230602P00046000 | 2023-05-10 2:32PM EDT | 46.00 | 10.37 | 14.55 | 14.70 | 0.00 | - | 1 | 0 | 242.19% |
| AA230602P00047000 | 2023-05-30 3:02PM EDT | 47.00 | 14.05 | 15.55 | 15.70 | 0.00 | - | 5 | 1 | 253.13% |
| AA230602P00048000 | 2023-05-08 11:21AM EDT | 48.00 | 11.35 | 16.65 | 16.75 | 0.00 | - | 3 | 0 | 285.94% |
| AA230602P00049000 | 2023-04-24 12:34PM EDT | 49.00 | 11.10 | 14.55 | 14.80 | 0.00 | - | - | 0 | 0.00% |
| AA230602P00050000 | 2023-04-18 3:35PM EDT | 50.00 | 8.62 | 13.00 | 13.25 | 0.00 | - | - | 0 | 0.00% |
