Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.844,34 +286,23 (+0,72%) Gold
2.393,60 +33,70 (+1,43%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.954,97 +3.528,46 (+6,25%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EDT. Markt geöffnet.
Strike:50.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00050000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 103.13% |
| AA240524C00050000 | 2024-05-15 9:34AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 83 | 61.72% |
| AA240531C00050000 | 2024-05-13 3:49PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.10 | 0.00 | - | 9 | 16 | 55.08% |
| AA240607C00050000 | 2024-05-07 2:34PM EDT | 2024-06-07 | 0.07 | 0.02 | 0.46 | 0.00 | - | 60 | 30 | 62.21% |
| AA240621C00050000 | 2024-05-15 10:58AM EDT | 2024-06-21 | 0.19 | 0.17 | 0.24 | -0.05 | -20.83% | 1 | 3,396 | 49.41% |
| AA240628C00050000 | 2024-05-13 3:54PM EDT | 2024-06-28 | 0.39 | 0.21 | 1.75 | 0.00 | - | 3 | 3 | 68.70% |
| AA240719C00050000 | 2024-05-14 1:50PM EDT | 2024-07-19 | 0.53 | 0.57 | 0.65 | -0.15 | -22.06% | 11 | 965 | 49.37% |
| AA240920C00050000 | 2024-05-15 11:35AM EDT | 2024-09-20 | 1.45 | 1.50 | 1.55 | -0.18 | -11.04% | 56 | 827 | 48.49% |
| AA241018C00050000 | 2024-05-15 1:52PM EDT | 2024-10-18 | 2.00 | 1.94 | 2.05 | -0.11 | -5.21% | 51 | 222 | 49.68% |
| AA250117C00050000 | 2024-05-15 1:28PM EDT | 2025-01-17 | 3.30 | 3.30 | 3.45 | -0.10 | -2.94% | 12 | 5,028 | 50.68% |
| AA260116C00050000 | 2024-05-15 1:41PM EDT | 2026-01-16 | 7.30 | 7.15 | 7.45 | -0.35 | -4.58% | 3 | 2,479 | 51.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00050000 | 2024-05-13 9:54AM EDT | 2024-05-17 | 10.70 | 10.15 | 10.30 | 0.00 | - | 18 | 0 | 133.59% |
| AA240621P00050000 | 2024-05-14 12:00PM EDT | 2024-06-21 | 10.20 | 10.30 | 10.50 | 0.00 | - | 6 | 7 | 50.39% |
| AA240719P00050000 | 2024-04-04 12:37PM EDT | 2024-07-19 | 13.20 | 12.30 | 14.10 | 0.00 | - | 84 | 83 | 91.70% |
| AA240920P00050000 | 2024-05-15 12:58PM EDT | 2024-09-20 | 11.30 | 11.10 | 11.50 | -1.79 | -13.67% | 18 | 167 | 44.63% |
| AA241018P00050000 | 2024-05-07 11:25AM EDT | 2024-10-18 | 13.10 | 11.45 | 11.60 | 0.00 | - | 187 | 217 | 41.70% |
| AA250117P00050000 | 2024-05-02 1:24PM EDT | 2025-01-17 | 15.65 | 12.35 | 12.50 | 0.00 | - | 3 | 12 | 41.41% |
| AA260116P00050000 | 2024-05-13 1:53PM EDT | 2026-01-16 | 14.69 | 13.95 | 15.50 | 0.00 | - | 2 | 2 | 41.76% |
