Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.787,51 +34,20 (+0,09%) Gold
2.402,00 +13,60 (+0,57%) EUR/USD
1,0655 -0,0019 (-0,18%) Bitcoin EUR
59.618,56 +2.918,91 (+5,15%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:06PM EDT. Markt geöffnet.
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | - | 1 | 41 | 12.50 | 0.01 | 0.00 | - | 1 | 584 |
| 19.30 | +1.15 | +6.34% | 1 | 98 | 15.00 | 0.02 | 0.00 | - | 20 | 6,566 |
| 19.54 | 0.00 | - | 1 | 172 | 17.50 | 0.01 | 0.00 | - | 35 | 1,231 |
| 15.95 | 0.00 | - | 3 | 205 | 20.00 | 0.01 | 0.00 | - | 5 | 2,391 |
| 15.75 | 0.00 | - | 1 | 1 | 21.00 | 0.08 | 0.00 | - | 1 | 0 |
| 14.20 | 0.00 | - | 25 | 24 | 22.00 | 0.01 | 0.00 | - | 1 | 31 |
| 13.25 | -0.05 | -0.38% | 23 | 1,136 | 22.50 | 0.03 | 0.00 | - | 5 | 1,834 |
| 6.95 | 0.00 | - | - | 2 | 23.00 | 0.10 | 0.00 | - | 7 | 2 |
| 11.75 | -1.20 | -9.27% | 3 | 2 | 24.00 | 0.02 | 0.00 | - | 1 | 117 |
| 12.45 | 0.00 | - | 1 | 3 | 24.50 | 0.01 | 0.00 | - | 530 | 586 |
| 11.20 | +0.95 | +9.27% | 50 | 1,744 | 25.00 | 0.01 | 0.00 | - | 8 | 9,222 |
| 10.35 | -1.55 | -13.03% | 12 | 37 | 25.50 | 0.02 | 0.00 | - | 10 | 81 |
| 8.30 | -1.96 | -19.10% | 2 | 17 | 26.00 | 0.04 | 0.00 | - | 1 | 297 |
| - | - | - | - | - | 26.50 | 0.02 | 0.00 | - | 3 | 112 |
| 7.06 | -2.89 | -29.05% | 2 | 56 | 27.00 | 0.03 | 0.00 | - | 5 | 54 |
| 9.15 | 0.00 | - | 1 | 19 | 27.50 | 0.02 | 0.00 | - | 100 | 195 |
| 7.50 | -0.52 | -6.48% | 2 | 35 | 28.00 | 0.01 | 0.00 | - | 867 | 1,653 |
| 7.35 | -0.96 | -11.55% | 5 | 59 | 28.50 | 0.03 | 0.00 | - | 1 | 76 |
| 6.47 | +0.27 | +4.35% | 3 | 61 | 29.00 | 0.02 | 0.00 | - | 20 | 190 |
| 4.55 | -3.25 | -41.67% | 2 | 87 | 29.50 | 0.01 | -0.01 | -50.00% | 52 | 684 |
| 5.35 | -0.15 | -2.73% | 116 | 14,952 | 30.00 | 0.01 | -0.01 | -50.00% | 259 | 5,243 |
| 5.50 | -0.01 | -0.18% | 2 | 81 | 30.50 | 0.01 | -0.03 | -75.00% | 4 | 464 |
| 4.90 | +0.30 | +6.52% | 10 | 341 | 31.00 | 0.01 | -0.05 | -83.33% | 280 | 1,219 |
| 2.70 | -1.63 | -37.64% | 1 | 394 | 31.50 | 0.03 | -0.05 | -62.50% | 305 | 588 |
| 4.05 | -0.77 | -15.98% | 10 | 357 | 32.00 | 0.06 | -0.07 | -53.85% | 130 | 1,221 |
| 4.60 | 0.00 | - | 2 | 315 | 32.50 | 0.03 | -0.15 | -88.24% | 133 | 505 |
| 2.11 | -1.75 | -45.34% | 25 | 415 | 33.00 | 0.05 | -0.22 | -81.48% | 349 | 547 |
| 1.79 | -0.59 | -24.79% | 24 | 680 | 33.50 | 0.08 | -0.27 | -77.14% | 485 | 560 |
| 1.65 | -1.42 | -46.25% | 139 | 619 | 34.00 | 0.14 | -0.35 | -71.43% | 822 | 1,994 |
| 1.67 | -0.12 | -6.70% | 154 | 532 | 34.50 | 0.25 | -0.46 | -64.79% | 1,160 | 1,767 |
| 0.77 | -0.64 | -45.39% | 2,348 | 7,360 | 35.00 | 0.37 | -0.48 | -56.47% | 757 | 2,591 |
| 0.51 | -0.64 | -55.65% | 974 | 1,385 | 35.50 | 0.62 | -0.47 | -43.12% | 394 | 1,310 |
| 0.37 | -0.53 | -58.89% | 497 | 1,456 | 36.00 | 0.86 | -0.47 | -35.34% | 376 | 820 |
| 0.14 | -0.42 | -75.00% | 1,198 | 6,106 | 37.00 | 1.62 | -0.41 | -20.20% | 118 | 460 |
| 0.06 | -0.24 | -80.00% | 1,078 | 2,324 | 38.00 | 3.53 | +1.15 | +48.32% | 1 | 436 |
| 0.02 | -0.16 | -88.89% | 254 | 1,749 | 39.00 | 4.70 | +2.22 | +89.52% | 2 | 363 |
| 0.01 | -0.08 | -88.89% | 443 | 5,390 | 40.00 | 4.03 | +0.51 | +14.49% | 22 | 86 |
| 0.01 | 0.00 | - | 14 | 611 | 45.00 | 9.70 | +1.25 | +14.79% | 8 | 2 |
| 0.01 | 0.00 | - | 2 | 327 | 50.00 | 14.00 | -1.00 | -6.67% | 27 | 0 |
