Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.836,25 +278,14 (+0,70%) Gold
2.392,50 +32,60 (+1,38%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.132,18 +3.804,25 (+6,75%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM EDT. Markt geöffnet.
Strike:30.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00030000 | 2024-05-15 1:04PM EDT | 2024-05-17 | 9.60 | 9.65 | 9.85 | -0.25 | -2.54% | 104 | 2,685 | 128.13% |
| AA240524C00030000 | 2024-05-10 9:41AM EDT | 2024-05-24 | 7.54 | 9.65 | 9.85 | 0.00 | - | 10 | 18 | 70.31% |
| AA240531C00030000 | 2024-05-14 2:51PM EDT | 2024-05-31 | 9.80 | 8.45 | 11.55 | 0.00 | - | 2 | 8 | 93.55% |
| AA240607C00030000 | 2024-04-26 9:42AM EDT | 2024-06-07 | 7.32 | 9.10 | 11.35 | 0.00 | - | 17 | 17 | 93.26% |
| AA240614C00030000 | 2024-05-10 9:41AM EDT | 2024-06-14 | 7.74 | 9.25 | 10.45 | 0.00 | - | - | 5 | 57.42% |
| AA240621C00030000 | 2024-05-14 12:49PM EDT | 2024-06-21 | 9.99 | 9.85 | 10.05 | +0.21 | +2.15% | 1 | 6,373 | 59.47% |
| AA240719C00030000 | 2024-05-15 11:56AM EDT | 2024-07-19 | 10.15 | 10.20 | 10.35 | -0.08 | -0.78% | 3 | 3,880 | 57.91% |
| AA240920C00030000 | 2024-05-15 12:10PM EDT | 2024-09-20 | 10.65 | 10.05 | 11.10 | -0.25 | -2.29% | 3 | 1,424 | 57.62% |
| AA241018C00030000 | 2024-05-14 10:39AM EDT | 2024-10-18 | 11.44 | 11.30 | 11.45 | 0.00 | - | 2 | 503 | 56.47% |
| AA250117C00030000 | 2024-05-15 12:54PM EDT | 2025-01-17 | 12.26 | 12.40 | 12.55 | -0.19 | -1.53% | 2 | 6,190 | 57.32% |
| AA260116C00030000 | 2024-05-15 9:51AM EDT | 2026-01-16 | 15.62 | 15.45 | 15.70 | -0.33 | -2.07% | 1 | 338 | 56.89% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00030000 | 2024-05-14 9:42AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 443 | 4,076 | 134.38% |
| AA240524P00030000 | 2024-05-15 9:35AM EDT | 2024-05-24 | 0.45 | 0.01 | 0.08 | +0.06 | +15.38% | 2 | 257 | 85.94% |
| AA240531P00030000 | 2024-05-13 10:57AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.70 | 0.00 | - | 2 | 80 | 101.56% |
| AA240607P00030000 | 2024-05-13 12:54PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.26 | 0.00 | - | 2 | 5 | 67.97% |
| AA240614P00030000 | 2024-05-10 2:33PM EDT | 2024-06-14 | 0.18 | 0.02 | 0.29 | 0.00 | - | 10 | 27 | 61.52% |
| AA240621P00030000 | 2024-05-15 1:43PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 10 | 5,940 | 52.34% |
| AA240628P00030000 | 2024-05-13 1:04PM EDT | 2024-06-28 | 0.14 | 0.04 | 1.56 | 0.00 | - | 10 | 10 | 79.98% |
| AA240719P00030000 | 2024-05-15 1:44PM EDT | 2024-07-19 | 0.35 | 0.29 | 0.38 | 0.00 | - | 5 | 1,267 | 50.68% |
| AA240920P00030000 | 2024-05-15 12:21PM EDT | 2024-09-20 | 0.89 | 0.83 | 0.91 | -0.03 | -3.26% | 12 | 4,211 | 49.41% |
| AA241018P00030000 | 2024-05-15 1:24PM EDT | 2024-10-18 | 1.17 | 1.08 | 1.18 | +0.03 | +2.63% | 2 | 523 | 49.37% |
| AA250117P00030000 | 2024-05-14 12:14PM EDT | 2025-01-17 | 1.96 | 1.89 | 1.97 | 0.00 | - | 8 | 5,584 | 48.85% |
| AA260116P00030000 | 2024-05-15 1:35PM EDT | 2026-01-16 | 4.15 | 4.05 | 4.30 | +0.05 | +1.22% | 9 | 1,245 | 46.96% |
