Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.608,12 +4.049,85 (+7,16%) CMC Crypto 200
1.394,40 +126,45 (+9,94%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:25.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00025000 | 2024-05-15 3:00PM EDT | 2024-05-17 | 14.75 | 13.85 | 15.05 | -0.30 | -1.99% | 2 | 475 | 221.88% |
| AA240621C00025000 | 2024-05-15 3:39PM EDT | 2024-06-21 | 15.03 | 15.00 | 16.25 | +0.21 | +1.42% | 4 | 1,552 | 116.70% |
| AA240719C00025000 | 2024-05-13 12:06PM EDT | 2024-07-19 | 15.37 | 14.90 | 15.55 | 0.00 | - | 4 | 507 | 67.77% |
| AA240920C00025000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 12.90 | 15.35 | 16.60 | 0.00 | - | 3 | 184 | 72.71% |
| AA241018C00025000 | 2024-05-15 3:07PM EDT | 2024-10-18 | 15.53 | 14.90 | 16.55 | +5.08 | +48.61% | 2 | 160 | 60.01% |
| AA250117C00025000 | 2024-05-13 2:18PM EDT | 2025-01-17 | 16.99 | 16.30 | 16.65 | 0.00 | - | 4 | 614 | 60.67% |
| AA260116C00025000 | 2024-05-13 1:38PM EDT | 2026-01-16 | 18.68 | 18.15 | 19.10 | 0.00 | - | 9 | 290 | 57.20% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00025000 | 2024-05-14 11:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,696 | 212.50% |
| AA240524P00025000 | 2024-05-07 12:00PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 183.59% |
| AA240531P00025000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.29 | 0.00 | - | - | 198 | 178.52% |
| AA240621P00025000 | 2024-05-15 12:30PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 14 | 8,707 | 65.63% |
| AA240719P00025000 | 2024-05-15 11:57AM EDT | 2024-07-19 | 0.13 | 0.03 | 0.23 | +0.01 | +8.33% | 3 | 2,117 | 62.70% |
| AA240920P00025000 | 2024-05-14 2:15PM EDT | 2024-09-20 | 0.32 | 0.26 | 0.32 | 0.00 | - | 13 | 4,717 | 52.83% |
| AA241018P00025000 | 2024-05-13 9:42AM EDT | 2024-10-18 | 0.46 | 0.39 | 0.46 | 0.00 | - | 9 | 197 | 52.54% |
| AA250117P00025000 | 2024-05-14 9:33AM EDT | 2025-01-17 | 0.91 | 0.86 | 0.90 | +0.04 | +4.60% | 2 | 14,634 | 51.27% |
| AA260116P00025000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 2.54 | 2.45 | 2.64 | -0.02 | -0.78% | 6 | 2,429 | 49.40% |
