Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.842,49 +284,38 (+0,72%) Bitcoin EUR
60.143,30 +3.717,24 (+6,59%) CMC Crypto 200
1.378,53 +110,58 (+8,72%) Nasdaq Compositive
16.732,73 +221,55 (+1,34%) S&P 500
5.301,65 +54,97 (+1,05%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00045000 | 2024-05-14 11:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 31 | 1,560 | 78.13% |
| AA240524C00045000 | 2024-05-13 9:45AM EDT | 2024-05-24 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 2 | 46.48% |
| AA240531C00045000 | 2024-05-15 10:24AM EDT | 2024-05-31 | 0.15 | 0.14 | 0.20 | -0.24 | -61.54% | 2 | 18 | 45.70% |
| AA240607C00045000 | 2024-05-13 1:10PM EDT | 2024-06-07 | 0.50 | 0.29 | 0.38 | 0.00 | - | 19 | 16 | 46.58% |
| AA240614C00045000 | 2024-05-15 1:47PM EDT | 2024-06-14 | 0.51 | 0.48 | 0.56 | +0.03 | +6.25% | 1 | 1 | 46.97% |
| AA240621C00045000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 0.68 | 0.67 | 0.69 | -0.08 | -10.53% | 321 | 4,846 | 45.95% |
| AA240628C00045000 | 2024-05-13 12:23PM EDT | 2024-06-28 | 1.05 | 0.79 | 0.89 | 0.00 | - | 2 | 2 | 46.92% |
| AA240719C00045000 | 2024-05-15 2:16PM EDT | 2024-07-19 | 1.44 | 1.39 | 1.44 | -0.07 | -4.64% | 72 | 19,634 | 48.46% |
| AA240920C00045000 | 2024-05-15 2:44PM EDT | 2024-09-20 | 2.68 | 2.64 | 2.70 | -0.16 | -5.63% | 94 | 2,040 | 49.12% |
| AA241018C00045000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 3.20 | 3.15 | 3.30 | -0.15 | -4.48% | 151 | 2,382 | 50.49% |
| AA250117C00045000 | 2024-05-15 12:16PM EDT | 2025-01-17 | 4.63 | 4.70 | 4.80 | -0.46 | -9.04% | 5 | 3,659 | 51.40% |
| AA260116C00045000 | 2024-05-14 3:33PM EDT | 2026-01-16 | 8.85 | 8.00 | 9.85 | 0.00 | - | 29 | 270 | 53.16% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00045000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 9.70 | 4.70 | 5.35 | 0.00 | - | 1 | 1 | 72.66% |
| AA240607P00045000 | 2024-05-13 9:57AM EDT | 2024-06-07 | 5.89 | 5.50 | 7.35 | 0.00 | - | 10 | 10 | 70.75% |
| AA240621P00045000 | 2024-05-15 11:09AM EDT | 2024-06-21 | 6.30 | 5.75 | 5.90 | +0.51 | +8.81% | 2 | 139 | 42.97% |
| AA240719P00045000 | 2024-05-10 1:23PM EDT | 2024-07-19 | 8.51 | 6.30 | 6.45 | 0.00 | - | 2 | 143 | 43.12% |
| AA240920P00045000 | 2024-05-15 11:09AM EDT | 2024-09-20 | 7.70 | 7.30 | 7.35 | +0.62 | +8.76% | 1 | 374 | 41.60% |
| AA241018P00045000 | 2024-05-13 12:26PM EDT | 2024-10-18 | 7.55 | 7.65 | 7.80 | 0.00 | - | 51 | 138 | 42.31% |
| AA250117P00045000 | 2024-05-15 2:28PM EDT | 2025-01-17 | 8.85 | 8.75 | 8.90 | +0.15 | +1.72% | 2 | 3,593 | 42.37% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 2026-01-16 | 13.25 | 12.60 | 13.35 | 0.00 | - | 2 | 7 | 48.78% |
