Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.535,33 +3.963,89 (+7,01%) CMC Crypto 200
1.389,52 +121,57 (+9,59%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Alcoa Corporation (AA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00040000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.63 | -0.05 | -7.69% | 341 | 5,942 | 42.19% |
| AA240524C00040000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 1.10 | 1.06 | 1.10 | -0.04 | -3.51% | 123 | 269 | 40.87% |
| AA240531C00040000 | 2024-05-15 3:38PM EDT | 2024-05-31 | 1.43 | 1.40 | 1.48 | -0.01 | -0.69% | 42 | 129 | 42.38% |
| AA240607C00040000 | 2024-05-15 3:40PM EDT | 2024-06-07 | 1.75 | 1.70 | 2.02 | -0.11 | -5.91% | 16 | 157 | 48.88% |
| AA240614C00040000 | 2024-05-15 11:26AM EDT | 2024-06-14 | 1.65 | 1.87 | 2.27 | -0.49 | -22.90% | 4 | 75 | 48.39% |
| AA240621C00040000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 2.35 | 2.30 | 2.36 | +0.10 | +4.44% | 149 | 12,266 | 45.46% |
| AA240628C00040000 | 2024-05-15 9:59AM EDT | 2024-06-28 | 2.35 | 2.52 | 2.78 | -0.25 | -9.62% | 7 | 2 | 49.29% |
| AA240719C00040000 | 2024-05-15 3:48PM EDT | 2024-07-19 | 3.29 | 3.25 | 3.35 | +0.14 | +4.44% | 101 | 2,701 | 49.12% |
| AA240920C00040000 | 2024-05-15 12:24PM EDT | 2024-09-20 | 4.30 | 4.65 | 4.75 | -0.35 | -7.53% | 13 | 9,122 | 50.00% |
| AA241018C00040000 | 2024-05-15 12:16PM EDT | 2024-10-18 | 4.93 | 5.20 | 5.40 | -0.38 | -7.16% | 65 | 1,347 | 50.65% |
| AA250117C00040000 | 2024-05-15 3:36PM EDT | 2025-01-17 | 6.81 | 6.80 | 7.20 | +0.06 | +0.89% | 4 | 7,403 | 53.46% |
| AA260116C00040000 | 2024-05-15 11:18AM EDT | 2026-01-16 | 10.28 | 10.75 | 11.10 | -0.40 | -3.75% | 2 | 2,919 | 53.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00040000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 0.51 | 0.49 | 0.53 | -0.42 | -45.16% | 113 | 515 | 37.99% |
| AA240524P00040000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 1.05 | 1.04 | 1.09 | -0.32 | -23.36% | 132 | 106 | 41.99% |
| AA240531P00040000 | 2024-05-15 2:47PM EDT | 2024-05-31 | 1.54 | 1.32 | 2.16 | -0.08 | -4.94% | 12 | 140 | 51.12% |
| AA240607P00040000 | 2024-05-14 1:44PM EDT | 2024-06-07 | 1.99 | 1.64 | 1.74 | +0.01 | +0.51% | 1 | 51 | 43.02% |
| AA240614P00040000 | 2024-05-14 11:30AM EDT | 2024-06-14 | 2.08 | 1.86 | 2.21 | 0.00 | - | 3 | 4 | 47.95% |
| AA240621P00040000 | 2024-05-15 12:08PM EDT | 2024-06-21 | 2.32 | 2.14 | 2.18 | -0.12 | -4.92% | 90 | 4,557 | 42.73% |
| AA240628P00040000 | 2024-05-13 9:55AM EDT | 2024-06-28 | 2.63 | 2.19 | 2.57 | 0.00 | - | 1 | 1 | 46.24% |
| AA240719P00040000 | 2024-05-15 11:04AM EDT | 2024-07-19 | 3.20 | 2.91 | 3.00 | +0.01 | +0.31% | 19 | 1,142 | 44.56% |
| AA240920P00040000 | 2024-05-14 1:02PM EDT | 2024-09-20 | 4.40 | 4.05 | 4.20 | 0.00 | - | 36 | 1,158 | 44.61% |
| AA241018P00040000 | 2024-05-13 3:30PM EDT | 2024-10-18 | 4.60 | 4.50 | 5.60 | 0.00 | - | 16 | 856 | 53.96% |
| AA250117P00040000 | 2024-05-14 12:33PM EDT | 2025-01-17 | 5.93 | 5.55 | 5.95 | 0.00 | - | 1,836 | 6,631 | 45.64% |
| AA260116P00040000 | 2024-05-13 9:54AM EDT | 2026-01-16 | 8.65 | 8.40 | 8.70 | -0.40 | -4.42% | 1 | 145 | 42.74% |
