Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.894,08 +767,89 (+1,30%)
Alcoa Corporation (AA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00050000 | 2024-04-11 12:21PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 108.59% |
| AA240517C00050000 | 2024-04-19 10:21AM EDT | 2024-05-17 | 0.09 | 0.02 | 0.13 | +0.04 | +80.00% | 12 | 29 | 63.67% |
| AA240524C00050000 | 2024-04-15 10:04AM EDT | 2024-05-24 | 0.22 | 0.01 | 0.75 | 0.00 | - | 20 | 20 | 79.10% |
| AA240621C00050000 | 2024-04-18 2:02PM EDT | 2024-06-21 | 0.20 | 0.16 | 0.23 | +0.03 | +17.65% | 2 | 4,692 | 50.68% |
| AA240719C00050000 | 2024-04-19 11:51AM EDT | 2024-07-19 | 0.48 | 0.41 | 0.47 | +0.06 | +14.29% | 1 | 338 | 50.88% |
| AA240920C00050000 | 2024-04-18 11:31AM EDT | 2024-09-20 | 1.22 | 1.03 | 1.08 | 0.00 | - | 5 | 677 | 50.49% |
| AA241018C00050000 | 2024-04-18 9:35AM EDT | 2024-10-18 | 1.45 | 1.35 | 1.43 | +0.15 | +11.54% | 2 | 61 | 51.15% |
| AA250117C00050000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 2.42 | 2.39 | 2.46 | 0.00 | - | 10 | 3,539 | 52.15% |
| AA260116C00050000 | 2024-04-19 2:07PM EDT | 2026-01-16 | 5.90 | 5.75 | 5.95 | -0.05 | -0.84% | 46 | 2,398 | 53.44% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00050000 | 2024-04-08 1:06PM EDT | 2024-06-21 | 13.64 | 14.40 | 16.60 | 0.00 | - | 1 | 1 | 78.37% |
| AA240719P00050000 | 2024-04-04 12:37PM EDT | 2024-07-19 | 13.20 | 13.55 | 15.20 | 0.00 | - | 84 | 83 | 58.55% |
| AA240920P00050000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 14.75 | 14.05 | 15.45 | +0.30 | +2.08% | 151 | 24 | 49.32% |
| AA241018P00050000 | 2024-04-19 12:10PM EDT | 2024-10-18 | 14.85 | 14.00 | 17.00 | -0.30 | -1.98% | 1 | 25 | 65.09% |
| AA250117P00050000 | 2024-04-18 1:46PM EDT | 2025-01-17 | 15.70 | 15.05 | 16.70 | 0.00 | - | 1 | 8 | 50.32% |
| AA260116P00050000 | 2024-01-16 3:35PM EDT | 2026-01-16 | 23.60 | 22.15 | 23.60 | 0.00 | - | - | 4 | 67.16% |
