Deutsche Märkte öffnen in 2 Stunden 8 Minuten
Nikkei 225
27.973,01 -276,23 (-0,98%) Dow Jones 30
32.832,54 +29,07 (+0,09%) BTC-EUR
23.412,14 +363,43 (+1,58%) CMC Crypto 200
557,74 +14,86 (+2,74%) Nasdaq Compositive
12.644,46 -13,10 (-0,10%) S&P 500
4.140,06 -5,13 (-0,12%)
Alcoa Corporation (AA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220812C00032000 | 2022-07-14 1:58PM EDT | 32.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA220812C00033000 | 2022-07-14 2:01PM EDT | 33.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AA220812C00035000 | 2022-07-15 10:58AM EDT | 35.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA220812C00036000 | 2022-07-28 12:11PM EDT | 36.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA220812C00037000 | 2022-07-05 2:42PM EDT | 37.00 | 6.75 | 10.70 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| AA220812C00038000 | 2022-07-28 3:05PM EDT | 38.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA220812C00039000 | 2022-07-28 2:40PM EDT | 39.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AA220812C00040000 | 2022-08-05 10:07AM EDT | 40.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA220812C00040500 | 2022-07-28 3:33PM EDT | 40.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA220812C00041000 | 2022-07-28 3:59PM EDT | 41.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AA220812C00041500 | 2022-08-04 1:15PM EDT | 41.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA220812C00042000 | 2022-08-04 10:29AM EDT | 42.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA220812C00042500 | 2022-08-03 1:47PM EDT | 42.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA220812C00043000 | 2022-08-05 2:48PM EDT | 43.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA220812C00043500 | 2022-08-04 3:46PM EDT | 43.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA220812C00044000 | 2022-08-08 11:19AM EDT | 44.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA220812C00044500 | 2022-08-03 12:10PM EDT | 44.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA220812C00045000 | 2022-08-08 1:02PM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA220812C00045500 | 2022-08-03 11:47AM EDT | 45.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AA220812C00046000 | 2022-08-08 1:02PM EDT | 46.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA220812C00046500 | 2022-08-05 9:51AM EDT | 46.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA220812C00047000 | 2022-08-08 3:38PM EDT | 47.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AA220812C00047500 | 2022-08-08 1:40PM EDT | 47.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA220812C00048000 | 2022-08-08 3:32PM EDT | 48.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AA220812C00048500 | 2022-08-08 3:38PM EDT | 48.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AA220812C00049000 | 2022-08-08 3:16PM EDT | 49.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| AA220812C00049500 | 2022-08-08 3:29PM EDT | 49.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| AA220812C00050000 | 2022-08-08 3:55PM EDT | 50.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| AA220812C00051000 | 2022-08-08 3:37PM EDT | 51.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 12.50% |
| AA220812C00052000 | 2022-08-08 2:54PM EDT | 52.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| AA220812C00053000 | 2022-08-08 3:58PM EDT | 53.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| AA220812C00054000 | 2022-08-08 3:58PM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AA220812C00055000 | 2022-08-08 3:52PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AA220812C00056000 | 2022-08-08 9:36AM EDT | 56.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA220812C00057000 | 2022-08-08 3:11PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AA220812C00058000 | 2022-08-08 2:01PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AA220812C00059000 | 2022-08-04 3:23PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AA220812C00060000 | 2022-08-08 3:24PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| AA220812C00065000 | 2022-07-29 10:59AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA220812C00070000 | 2022-08-05 10:51AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220812P00030000 | 2022-07-25 12:07PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| AA220812P00032000 | 2022-07-27 12:30PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AA220812P00033000 | 2022-07-27 11:36AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA220812P00034000 | 2022-08-02 11:49AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA220812P00035000 | 2022-07-28 1:51PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AA220812P00036000 | 2022-08-02 11:52AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AA220812P00037000 | 2022-08-02 11:49AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA220812P00037500 | 2022-08-01 1:28PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA220812P00038000 | 2022-08-08 11:38AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA220812P00038500 | 2022-08-01 1:56PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA220812P00039000 | 2022-08-04 10:06AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA220812P00039500 | 2022-08-05 1:21PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA220812P00040000 | 2022-08-05 3:05PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA220812P00040500 | 2022-08-01 3:43PM EDT | 40.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA220812P00041000 | 2022-08-08 12:27PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AA220812P00041500 | 2022-08-08 11:04AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA220812P00042000 | 2022-08-08 11:53AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AA220812P00042500 | 2022-08-08 9:50AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA220812P00043000 | 2022-08-08 2:48PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AA220812P00043500 | 2022-08-08 1:04PM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AA220812P00044000 | 2022-08-08 2:13PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| AA220812P00044500 | 2022-08-08 3:37PM EDT | 44.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 25.00% |
| AA220812P00045000 | 2022-08-08 3:55PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 25.00% |
| AA220812P00045500 | 2022-08-08 3:50PM EDT | 45.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| AA220812P00046000 | 2022-08-08 3:21PM EDT | 46.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| AA220812P00046500 | 2022-08-08 3:46PM EDT | 46.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AA220812P00047000 | 2022-08-08 3:59PM EDT | 47.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 12.50% |
| AA220812P00047500 | 2022-08-08 3:32PM EDT | 47.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| AA220812P00048000 | 2022-08-08 3:35PM EDT | 48.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| AA220812P00048500 | 2022-08-08 3:01PM EDT | 48.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 1.56% |
| AA220812P00049000 | 2022-08-08 3:48PM EDT | 49.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| AA220812P00049500 | 2022-08-08 12:44PM EDT | 49.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AA220812P00050000 | 2022-08-08 3:26PM EDT | 50.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| AA220812P00051000 | 2022-08-08 3:41PM EDT | 51.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AA220812P00052000 | 2022-08-08 3:40PM EDT | 52.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA220812P00053000 | 2022-08-03 10:12AM EDT | 53.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA220812P00054000 | 2022-08-04 3:49PM EDT | 54.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA220812P00055000 | 2022-08-05 11:19AM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AA220812P00056000 | 2022-08-03 11:37AM EDT | 56.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA220812P00057000 | 2022-08-08 12:22PM EDT | 57.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA220812P00058000 | 2022-07-28 9:43AM EDT | 58.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA220812P00059000 | 2022-07-28 9:43AM EDT | 59.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA220812P00060000 | 2022-08-02 11:44AM EDT | 60.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA220812P00065000 | 2022-08-02 11:44AM EDT | 65.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
