Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.909,54 +93,62 (+0,25%) Gold
2.314,90 +12,00 (+0,52%) EUR/USD
1,0676 +0,0003 (+0,03%) Bitcoin EUR
53.413,69 -3.092,32 (-5,47%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:58PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00021000 | 2024-04-17 10:39AM EDT | 21.00 | 16.35 | 11.15 | 14.10 | 0.00 | - | - | 1 | 526.95% |
| AA240503C00026000 | 2024-04-25 12:17PM EDT | 26.00 | 9.25 | 7.85 | 8.25 | 0.00 | - | 1 | 8 | 202.73% |
| AA240503C00027000 | 2024-04-24 11:43AM EDT | 27.00 | 9.05 | 7.00 | 7.20 | 0.00 | - | 4 | 36 | 120.31% |
| AA240503C00027500 | 2024-04-24 9:32AM EDT | 27.50 | 8.45 | 5.30 | 6.65 | 0.00 | - | - | 3 | 139.06% |
| AA240503C00028000 | 2024-04-30 3:52PM EDT | 28.00 | 7.12 | 6.00 | 6.15 | 0.00 | - | 8 | 6 | 129.30% |
| AA240503C00029000 | 2024-04-26 11:32AM EDT | 29.00 | 7.31 | 4.65 | 5.15 | 0.00 | - | 1 | 4 | 110.16% |
| AA240503C00030000 | 2024-04-29 1:28PM EDT | 30.00 | 8.16 | 3.70 | 4.20 | 0.00 | - | 8 | 32 | 103.52% |
| AA240503C00030500 | 2024-05-01 9:32AM EDT | 30.50 | 4.75 | 1.61 | 5.55 | -0.17 | -3.46% | 1 | 1 | 298.44% |
| AA240503C00031000 | 2024-04-25 1:53PM EDT | 31.00 | 4.83 | 1.11 | 3.50 | 0.00 | - | 2 | 16 | 125.59% |
| AA240503C00031500 | 2024-04-30 1:47PM EDT | 31.50 | 4.16 | 2.27 | 2.70 | 0.00 | - | 2 | 3 | 72.27% |
| AA240503C00032000 | 2024-05-01 11:51AM EDT | 32.00 | 2.22 | 1.99 | 2.19 | -2.23 | -50.11% | 8 | 50 | 60.16% |
| AA240503C00032500 | 2024-04-30 1:11PM EDT | 32.50 | 3.08 | 1.44 | 1.79 | 0.00 | - | 3 | 3 | 62.31% |
| AA240503C00033000 | 2024-05-01 12:00PM EDT | 33.00 | 1.25 | 1.25 | 1.35 | -1.30 | -50.98% | 18 | 41 | 50.78% |
| AA240503C00033500 | 2024-04-29 9:50AM EDT | 33.50 | 3.55 | 0.95 | 0.98 | 0.00 | - | 1 | 13 | 51.76% |
| AA240503C00034000 | 2024-05-01 12:32PM EDT | 34.00 | 0.68 | 0.64 | 0.68 | -1.41 | -67.46% | 4 | 148 | 50.29% |
| AA240503C00034500 | 2024-05-01 12:31PM EDT | 34.50 | 0.47 | 0.43 | 0.46 | -0.77 | -62.10% | 20 | 56 | 50.98% |
| AA240503C00035000 | 2024-05-01 12:06PM EDT | 35.00 | 0.27 | 0.27 | 0.29 | -0.63 | -70.00% | 49 | 211 | 50.98% |
| AA240503C00035500 | 2024-05-01 12:35PM EDT | 35.50 | 0.18 | 0.16 | 0.20 | -0.52 | -74.29% | 155 | 318 | 52.54% |
| AA240503C00036000 | 2024-05-01 11:37AM EDT | 36.00 | 0.11 | 0.10 | 0.13 | -0.31 | -73.81% | 146 | 491 | 54.30% |
| AA240503C00036500 | 2024-05-01 12:40PM EDT | 36.50 | 0.08 | 0.06 | 0.08 | -0.25 | -78.12% | 23 | 517 | 55.47% |
| AA240503C00037000 | 2024-05-01 12:40PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | -0.17 | -80.95% | 64 | 619 | 57.42% |
| AA240503C00037500 | 2024-05-01 11:31AM EDT | 37.50 | 0.04 | 0.02 | 0.05 | -0.12 | -75.00% | 41 | 301 | 61.72% |
| AA240503C00038000 | 2024-05-01 12:01PM EDT | 38.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 82 | 1,457 | 66.41% |
| AA240503C00038500 | 2024-05-01 10:45AM EDT | 38.50 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 61 | 266 | 67.97% |
| AA240503C00039000 | 2024-05-01 12:39PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 28 | 478 | 73.44% |
| AA240503C00039500 | 2024-05-01 11:46AM EDT | 39.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 3,540 | 76.56% |
| AA240503C00040000 | 2024-05-01 12:07PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 39 | 842 | 78.13% |
| AA240503C00040500 | 2024-05-01 11:06AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 140 | 75.00% |
| AA240503C00041000 | 2024-04-30 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 43 | 230 | 120.31% |
| AA240503C00041500 | 2024-04-29 2:27PM EDT | 41.50 | 0.07 | 0.00 | 1.95 | 0.00 | - | 14 | 16 | 257.81% |
| AA240503C00042000 | 2024-04-29 1:22PM EDT | 42.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 87 | 154 | 103.13% |
| AA240503C00042500 | 2024-04-26 3:45PM EDT | 42.50 | 0.01 | 0.00 | 0.97 | 0.00 | - | 220 | 28 | 216.41% |
| AA240503C00043000 | 2024-05-01 12:19PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 732 | 106.25% |
| AA240503C00043500 | 2024-04-26 2:37PM EDT | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 335 | 117.19% |
| AA240503C00044000 | 2024-04-29 1:22PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 106.25% |
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 115.63% |
| AA240503C00047000 | 2024-04-18 9:41AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 148.44% |
| AA240503C00050000 | 2024-04-15 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 165.63% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00020000 | 2024-03-26 10:01AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 424.22% |
| AA240503P00023000 | 2024-03-26 11:46AM EDT | 23.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 332.03% |
| AA240503P00024000 | 2024-04-09 12:53PM EDT | 24.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 10 | 11 | 354.30% |
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 25.00 | 0.02 | 0.00 | 1.82 | 0.00 | - | 4 | 13 | 366.60% |
| AA240503P00026000 | 2024-04-19 2:10PM EDT | 26.00 | 0.02 | 0.00 | 0.92 | 0.00 | - | 1 | 34 | 264.45% |
| AA240503P00027000 | 2024-04-16 10:58AM EDT | 27.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 30 | 60 | 262.70% |
| AA240503P00028000 | 2024-04-23 10:28AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 1,035 | 93.75% |
| AA240503P00029000 | 2024-04-30 3:01PM EDT | 29.00 | 0.01 | 0.00 | 0.76 | -0.02 | -66.67% | 1 | 84 | 171.88% |
| AA240503P00029500 | 2024-04-25 11:13AM EDT | 29.50 | 0.05 | 0.00 | 1.12 | 0.00 | - | - | 19 | 183.40% |
| AA240503P00030000 | 2024-04-29 11:21AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 61 | 172 | 85.16% |
| AA240503P00030500 | 2024-04-23 12:07PM EDT | 30.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 27 | 64.06% |
| AA240503P00031000 | 2024-04-29 2:26PM EDT | 31.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 135 | 53.13% |
| AA240503P00031500 | 2024-05-01 11:14AM EDT | 31.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 623 | 50.00% |
| AA240503P00032000 | 2024-05-01 11:37AM EDT | 32.00 | 0.06 | 0.06 | 0.08 | +0.04 | +200.00% | 13 | 96 | 52.73% |
| AA240503P00032500 | 2024-05-01 12:14PM EDT | 32.50 | 0.12 | 0.11 | 0.14 | +0.06 | +100.00% | 55 | 38 | 51.56% |
| AA240503P00033000 | 2024-05-01 12:27PM EDT | 33.00 | 0.20 | 0.20 | 0.24 | +0.10 | +100.00% | 13 | 4,501 | 50.78% |
| AA240503P00033500 | 2024-05-01 12:21PM EDT | 33.50 | 0.38 | 0.36 | 0.40 | +0.22 | +137.50% | 18 | 1,092 | 51.37% |
| AA240503P00034000 | 2024-05-01 12:23PM EDT | 34.00 | 0.58 | 0.58 | 0.61 | +0.32 | +123.08% | 62 | 490 | 51.56% |
| AA240503P00034500 | 2024-05-01 11:50AM EDT | 34.50 | 0.78 | 0.85 | 0.88 | +0.33 | +73.33% | 27 | 770 | 50.98% |
| AA240503P00035000 | 2024-05-01 12:18PM EDT | 35.00 | 1.15 | 1.16 | 1.21 | +0.51 | +79.69% | 111 | 4,265 | 51.95% |
| AA240503P00035500 | 2024-05-01 11:53AM EDT | 35.50 | 1.56 | 1.58 | 1.72 | +0.69 | +79.31% | 35 | 397 | 58.20% |
| AA240503P00036000 | 2024-05-01 12:39PM EDT | 36.00 | 1.96 | 1.99 | 2.16 | +0.85 | +76.58% | 26 | 406 | 59.77% |
| AA240503P00036500 | 2024-04-30 3:59PM EDT | 36.50 | 1.62 | 2.43 | 2.52 | 0.00 | - | 92 | 237 | 52.34% |
| AA240503P00037000 | 2024-05-01 9:46AM EDT | 37.00 | 2.00 | 2.91 | 3.00 | +0.08 | +4.17% | 3 | 431 | 54.69% |
| AA240503P00037500 | 2024-04-30 10:52AM EDT | 37.50 | 1.65 | 2.77 | 4.85 | 0.00 | - | 68 | 111 | 118.16% |
| AA240503P00038000 | 2024-05-01 9:35AM EDT | 38.00 | 3.10 | 3.05 | 5.65 | +0.29 | +10.32% | 2 | 127 | 132.62% |
| AA240503P00039000 | 2024-05-01 10:51AM EDT | 39.00 | 4.30 | 4.85 | 5.80 | +2.78 | +182.89% | 6 | 23 | 148.24% |
| AA240503P00040000 | 2024-04-30 11:00AM EDT | 40.00 | 4.25 | 5.85 | 6.60 | 0.00 | - | 4 | 11 | 151.56% |
| AA240503P00040500 | 2024-04-22 9:46AM EDT | 40.50 | 4.80 | 6.35 | 7.35 | 0.00 | - | - | 2 | 177.34% |
| AA240503P00044000 | 2024-04-29 9:50AM EDT | 44.00 | 7.05 | 9.85 | 10.40 | 0.00 | - | 15 | 0 | 190.63% |
| AA240503P00045000 | 2024-04-23 9:55AM EDT | 45.00 | 8.83 | 10.85 | 11.40 | 0.00 | - | - | 10 | 202.73% |
| AA240503P00045500 | 2024-04-29 9:50AM EDT | 45.50 | 8.55 | 11.00 | 11.70 | 0.00 | - | 2 | 1 | 224.61% |
| AA240503P00046000 | 2024-04-22 9:46AM EDT | 46.00 | 10.20 | 11.85 | 12.00 | 0.00 | - | - | 0 | 125.00% |
| AA240503P00047000 | 2024-04-22 9:46AM EDT | 47.00 | 11.20 | 12.55 | 14.30 | 0.00 | - | - | 0 | 281.64% |
