Deutsche Märkte geschlossen

Alcoa Corporation (AA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
33,79+0,58 (+1,75%)
Börsenschluss: 04:00PM EDT
33,77 -0,02 (-0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AA240412C000400002024-03-27 11:47AM EDT2024-04-120.040.030.160.00-506552.54%
AA240419C000400002024-03-28 3:47PM EDT2024-04-190.270.220.27+0.12+80.00%1301,99854.69%
AA240426C000400002024-03-28 9:30AM EDT2024-04-260.340.350.44+0.11+47.83%241554.79%
AA240503C000400002024-03-27 2:31PM EDT2024-05-030.630.360.60+0.26+70.27%6252.44%
AA240517C000400002024-03-28 3:59PM EDT2024-05-170.780.760.78+0.11+16.42%1,47010,38152.83%
AA240621C000400002024-03-28 3:57PM EDT2024-06-211.401.331.40+0.28+25.00%8,6045,47551.81%
AA240719C000400002024-03-28 3:57PM EDT2024-07-191.891.821.85+0.35+22.73%39237852.00%
AA240920C000400002024-03-28 3:57PM EDT2024-09-202.782.592.84+0.39+16.32%4353,49151.71%
AA241018C000400002024-03-28 1:30PM EDT2024-10-183.123.153.30+0.48+18.18%1717653.27%
AA250117C000400002024-03-28 3:32PM EDT2025-01-174.404.354.45+0.46+11.68%476,56354.13%
AA260116C000400002024-03-28 3:41PM EDT2026-01-167.957.707.95+0.80+11.19%302,30055.16%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AA240419P000400002024-03-27 3:45PM EDT2024-04-197.106.306.500.00-18251.07%
AA240517P000400002024-03-27 3:46PM EDT2024-05-177.456.657.100.00-1356.01%
AA240621P000400002024-03-28 3:49PM EDT2024-06-217.167.157.35-0.74-9.37%12,54447.75%
AA240719P000400002024-03-07 4:13PM EDT2024-07-1910.707.507.700.00-137746.88%
AA240920P000400002024-03-22 9:45AM EDT2024-09-2010.208.208.650.00-4445848.66%
AA241018P000400002024-03-20 10:34AM EDT2024-10-1810.508.508.700.00-430745.73%
AA250117P000400002024-03-27 2:44PM EDT2025-01-179.759.309.550.00-285,01745.29%
AA260116P000400002024-03-18 3:21PM EDT2026-01-1612.9010.8511.850.00-213443.10%