Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.770,93 -1.355,93 (-2,26%)
Alcoa Corporation (AA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:45.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 49 | 60.94% |
| AA240510C00045000 | 2024-04-25 12:02PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.06 | 0.00 | - | 100 | 101 | 50.78% |
| AA240517C00045000 | 2024-04-26 2:19PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 993 | 881 | 53.91% |
| AA240524C00045000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 0.19 | 0.16 | 0.23 | 0.00 | - | - | 1 | 50.29% |
| AA240531C00045000 | 2024-04-25 10:03AM EDT | 2024-05-31 | 0.17 | 0.23 | 0.28 | 0.00 | - | 1 | 13 | 49.32% |
| AA240621C00045000 | 2024-04-26 3:06PM EDT | 2024-06-21 | 0.52 | 0.52 | 0.59 | +0.10 | +23.81% | 11 | 4,203 | 48.58% |
| AA240719C00045000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 1.07 | 1.04 | 1.09 | +0.17 | +18.89% | 152 | 19,995 | 49.63% |
| AA240920C00045000 | 2024-04-26 10:47AM EDT | 2024-09-20 | 1.98 | 1.98 | 2.04 | +0.39 | +24.53% | 24 | 1,758 | 49.61% |
| AA241018C00045000 | 2024-04-26 3:42PM EDT | 2024-10-18 | 2.43 | 2.42 | 2.50 | +0.20 | +8.97% | 1,525 | 664 | 50.01% |
| AA250117C00045000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 3.52 | 3.70 | 3.85 | 0.00 | - | 8 | 3,506 | 51.56% |
| AA260116C00045000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 7.25 | 7.40 | 7.60 | -0.26 | -3.46% | 20 | 237 | 52.89% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00045000 | 2024-04-26 12:25PM EDT | 2024-05-17 | 8.60 | 7.80 | 9.35 | -0.90 | -9.47% | 1 | 1 | 73.05% |
| AA240621P00045000 | 2024-04-26 12:07PM EDT | 2024-06-21 | 8.90 | 8.45 | 10.25 | -1.84 | -17.13% | 1 | 131 | 63.92% |
| AA240719P00045000 | 2024-04-26 12:04PM EDT | 2024-07-19 | 9.25 | 8.80 | 8.95 | -0.95 | -9.31% | 1 | 141 | 44.73% |
| AA240920P00045000 | 2024-04-25 12:56PM EDT | 2024-09-20 | 10.65 | 9.45 | 10.60 | 0.00 | - | 7 | 153 | 54.81% |
| AA241018P00045000 | 2024-04-25 9:52AM EDT | 2024-10-18 | 11.05 | 9.45 | 9.90 | 0.00 | - | 1 | 39 | 42.60% |
| AA250117P00045000 | 2024-04-18 9:53AM EDT | 2025-01-17 | 12.67 | 10.60 | 10.80 | 0.00 | - | 30 | 3,585 | 42.48% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 2026-01-16 | 13.25 | 12.85 | 14.00 | 0.00 | - | 2 | 7 | 44.54% |
