Deutsche Märkte schließen in 6 Stunden 2 Minuten
DAX
18.673,90 -52,86 (-0,28%) Euro Stoxx 50
5.032,76 -14,23 (-0,28%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.420,20 -5,70 (-0,23%) EUR/USD
1,0845 -0,0014 (-0,13%) Bitcoin EUR
64.551,62 -875,96 (-1,34%)
Alcoa Corporation (AA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:35.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00035000 | 2024-05-21 9:49AM EDT | 2024-05-24 | 8.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AA240531C00035000 | 2024-05-21 12:34PM EDT | 2024-05-31 | 9.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240607C00035000 | 2024-05-20 10:31AM EDT | 2024-06-07 | 6.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240614C00035000 | 2024-05-21 3:31PM EDT | 2024-06-14 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240621C00035000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 9.33 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| AA240628C00035000 | 2024-05-21 3:53PM EDT | 2024-06-28 | 9.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240719C00035000 | 2024-05-21 3:13PM EDT | 2024-07-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AA240816C00035000 | 2024-05-21 1:20PM EDT | 2024-08-16 | 10.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AA240920C00035000 | 2024-05-21 2:53PM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AA241018C00035000 | 2024-05-21 10:25AM EDT | 2024-10-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA250117C00035000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 12.72 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| AA260116C00035000 | 2024-05-21 3:33PM EDT | 2026-01-16 | 16.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00035000 | 2024-05-21 10:14AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AA240531P00035000 | 2024-05-21 3:43PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA240607P00035000 | 2024-05-21 10:27AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AA240614P00035000 | 2024-05-21 1:14PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AA240621P00035000 | 2024-05-21 3:51PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| AA240628P00035000 | 2024-05-21 10:08AM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AA240719P00035000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| AA240816P00035000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AA240920P00035000 | 2024-05-21 3:42PM EDT | 2024-09-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| AA241018P00035000 | 2024-05-21 2:26PM EDT | 2024-10-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AA250117P00035000 | 2024-05-21 1:50PM EDT | 2025-01-17 | 2.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AA260116P00035000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
