Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.929,44 +77,17 (+0,20%) Gold
2.322,90 -8,30 (-0,36%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.184,34 +184,55 (+0,31%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:55AM EDT. Markt geöffnet.
Strike:25.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00025000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 11.00 | 12.60 | 12.75 | 0.00 | - | 4 | 483 | 116.41% |
| AA240621C00025000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 11.60 | 12.70 | 13.00 | 0.00 | - | 20 | 1,545 | 75.39% |
| AA240719C00025000 | 2024-05-06 9:48AM EDT | 2024-07-19 | 13.00 | 12.90 | 13.05 | 0.00 | - | 4 | 507 | 66.02% |
| AA240920C00025000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 12.90 | 13.35 | 13.50 | 0.00 | - | 3 | 184 | 61.28% |
| AA241018C00025000 | 2024-05-01 1:54PM EDT | 2024-10-18 | 10.45 | 13.60 | 13.95 | 0.00 | - | 2 | 160 | 63.18% |
| AA250117C00025000 | 2024-05-06 9:46AM EDT | 2025-01-17 | 14.68 | 14.35 | 14.55 | 0.00 | - | 5 | 616 | 60.67% |
| AA260116C00025000 | 2024-04-30 12:06PM EDT | 2026-01-16 | 15.60 | 14.65 | 17.00 | 0.00 | - | 3 | 294 | 50.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 226.56% |
| AA240517P00025000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,696 | 50.00% |
| AA240524P00025000 | 2024-04-17 9:46AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 79.69% |
| AA240621P00025000 | 2024-05-07 10:06AM EDT | 2024-06-21 | 0.03 | 0.04 | 0.12 | -0.03 | -50.00% | 7 | 8,716 | 61.72% |
| AA240719P00025000 | 2024-05-01 12:45PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.20 | -0.16 | -30.77% | 5 | 2,180 | 56.35% |
| AA240920P00025000 | 2024-05-07 11:31AM EDT | 2024-09-20 | 0.44 | 0.42 | 0.45 | +0.02 | +4.76% | 1 | 4,718 | 51.32% |
| AA241018P00025000 | 2024-05-07 10:09AM EDT | 2024-10-18 | 0.60 | 0.57 | 0.62 | -0.04 | -6.25% | 7 | 204 | 51.03% |
| AA250117P00025000 | 2024-05-06 3:12PM EDT | 2025-01-17 | 1.20 | 1.13 | 1.20 | 0.00 | - | 14 | 14,629 | 50.98% |
| AA260116P00025000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 3.08 | 2.66 | 2.95 | 0.00 | - | 10 | 2,430 | 48.54% |
