La bourse ferme dans 11 min
CAC 40
7 993,76 +36,19 (+0,45 %) Euro Stoxx 50
4 952,51 +31,03 (+0,63 %) Dow Jones
38 737,00 +61,32 (+0,16 %) EUR/USD
1,0778 +0,0012 (+0,11 %) Gold future
2 329,50 +20,90 (+0,91 %) Bitcoin EUR
58 728,37 -821,29 (-1,38 %)
Alcoa Corporation (AA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:18AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00024000 | 2024-04-30 9:59AM EDT | 24.00 | 12.30 | 12.95 | 13.70 | 0.00 | - | - | 11 | 227.34% |
| AA240510C00026000 | 2024-04-15 3:04PM EDT | 26.00 | 10.82 | 10.05 | 12.90 | 0.00 | - | 16 | 6 | 222.66% |
| AA240510C00028000 | 2024-05-01 12:08PM EDT | 28.00 | 6.10 | 7.65 | 9.90 | 0.00 | - | 5 | 22 | 240.04% |
| AA240510C00029000 | 2024-05-03 12:27PM EDT | 29.00 | 7.46 | 7.50 | 8.25 | 0.00 | - | 1 | 3 | 125.39% |
| AA240510C00030000 | 2024-05-03 9:41AM EDT | 30.00 | 7.82 | 5.45 | 8.25 | +1.22 | +18.48% | 1 | 8 | 230.47% |
| AA240510C00030500 | 2024-05-01 9:33AM EDT | 30.50 | 4.88 | 6.40 | 7.05 | 0.00 | - | - | 3 | 97.66% |
| AA240510C00031000 | 2024-05-03 12:59PM EDT | 31.00 | 5.59 | 6.10 | 6.75 | 0.00 | - | 10 | 47 | 126.17% |
| AA240510C00031500 | 2024-05-01 3:31PM EDT | 31.50 | 3.35 | 3.85 | 5.80 | 0.00 | - | - | 4 | 99.61% |
| AA240510C00032000 | 2024-05-03 1:43PM EDT | 32.00 | 4.47 | 4.70 | 6.50 | 0.00 | - | 2 | 17 | 128.91% |
| AA240510C00032500 | 2024-05-01 12:28PM EDT | 32.50 | 2.14 | 4.65 | 6.35 | 0.00 | - | 28 | 27 | 154.88% |
| AA240510C00033000 | 2024-05-03 3:52PM EDT | 33.00 | 3.75 | 2.96 | 4.30 | 0.00 | - | 38 | 77 | 77.34% |
| AA240510C00033500 | 2024-05-03 3:16PM EDT | 33.50 | 3.15 | 2.31 | 5.20 | 0.00 | - | 10 | 21 | 63.28% |
| AA240510C00034000 | 2024-05-06 10:42AM EDT | 34.00 | 3.45 | 3.20 | 3.35 | +0.87 | +33.72% | 22 | 53 | 58.98% |
| AA240510C00034500 | 2024-05-06 10:42AM EDT | 34.50 | 2.98 | 2.73 | 2.83 | +1.50 | +101.35% | 12 | 23 | 52.34% |
| AA240510C00035000 | 2024-05-06 10:30AM EDT | 35.00 | 2.71 | 2.25 | 2.40 | +0.75 | +38.27% | 7 | 169 | 56.84% |
| AA240510C00035500 | 2024-05-06 10:10AM EDT | 35.50 | 2.50 | 1.75 | 1.98 | +1.01 | +67.79% | 28 | 162 | 54.30% |
| AA240510C00036000 | 2024-05-06 10:44AM EDT | 36.00 | 1.65 | 1.48 | 1.56 | +0.35 | +26.92% | 70 | 357 | 50.20% |
| AA240510C00036500 | 2024-05-06 10:42AM EDT | 36.50 | 1.33 | 1.16 | 1.23 | +0.38 | +40.00% | 69 | 525 | 50.00% |
| AA240510C00037000 | 2024-05-06 11:01AM EDT | 37.00 | 0.82 | 0.88 | 0.93 | -0.03 | -3.53% | 137 | 561 | 48.93% |
| AA240510C00037500 | 2024-05-06 10:56AM EDT | 37.50 | 0.75 | 0.64 | 0.67 | +0.10 | +15.38% | 119 | 524 | 47.56% |
| AA240510C00038000 | 2024-05-06 11:02AM EDT | 38.00 | 0.46 | 0.45 | 0.49 | +0.01 | +2.22% | 511 | 1,069 | 48.15% |
| AA240510C00038500 | 2024-05-06 10:37AM EDT | 38.50 | 0.37 | 0.31 | 0.35 | +0.07 | +23.33% | 53 | 170 | 48.63% |
| AA240510C00039000 | 2024-05-06 10:52AM EDT | 39.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 59 | 180 | 50.39% |
| AA240510C00039500 | 2024-05-06 11:00AM EDT | 39.50 | 0.16 | 0.15 | 0.18 | 0.00 | - | 30 | 55 | 50.78% |
| AA240510C00040000 | 2024-05-06 10:16AM EDT | 40.00 | 0.19 | 0.10 | 0.12 | +0.06 | +46.15% | 40 | 281 | 50.98% |
| AA240510C00040500 | 2024-04-30 9:44AM EDT | 40.50 | 0.12 | 0.07 | 0.09 | -0.11 | -47.83% | 2 | 33 | 51.56% |
| AA240510C00041000 | 2024-05-06 10:34AM EDT | 41.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 35 | 476 | 53.52% |
| AA240510C00041500 | 2024-05-06 9:32AM EDT | 41.50 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 88 | 41 | 53.91% |
| AA240510C00042000 | 2024-05-06 9:33AM EDT | 42.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 1 | 24 | 55.47% |
| AA240510C00043000 | 2024-05-06 9:33AM EDT | 43.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 74 | 62.50% |
| AA240510C00044000 | 2024-05-06 10:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 562 | 56.25% |
| AA240510C00044500 | 2024-05-03 3:00PM EDT | 44.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 87.50% |
| AA240510C00045000 | 2024-05-01 11:45AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 153 | 68.75% |
| AA240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 43 | 43 | 76.56% |
| AA240510C00047000 | 2024-04-30 9:54AM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 158.20% |
| AA240510C00050000 | 2024-05-03 2:37PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 113.28% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00024000 | 2024-04-09 1:26PM EDT | 24.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 273.44% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 25.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 197.66% |
| AA240510P00026000 | 2024-04-09 9:51AM EDT | 26.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 129.69% |
| AA240510P00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 10 | 50.00% |
| AA240510P00028000 | 2024-05-06 9:44AM EDT | 28.00 | 0.38 | 0.00 | 0.20 | +0.34 | +850.00% | 10 | 5 | 142.97% |
| AA240510P00029000 | 2024-05-01 3:31PM EDT | 29.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 960 | 1,028 | 138.28% |
| AA240510P00029500 | 2024-05-01 3:28PM EDT | 29.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 244 | 130.86% |
| AA240510P00030000 | 2024-05-02 11:44AM EDT | 30.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 18 | 109 | 78.13% |
| AA240510P00030500 | 2024-04-30 3:54PM EDT | 30.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 719 | 148.83% |
| AA240510P00031000 | 2024-05-02 2:49PM EDT | 31.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 25 | 959 | 89.45% |
| AA240510P00031500 | 2024-05-02 3:37PM EDT | 31.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 11 | 13 | 56.25% |
| AA240510P00032000 | 2024-05-03 2:32PM EDT | 32.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 30 | 62 | 67.19% |
| AA240510P00032500 | 2024-05-06 10:34AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 7 | 97 | 54.69% |
| AA240510P00033000 | 2024-05-06 9:30AM EDT | 33.00 | 0.02 | 0.02 | 0.03 | -0.06 | -66.67% | 37 | 484 | 53.91% |
| AA240510P00033500 | 2024-05-06 10:34AM EDT | 33.50 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 17 | 560 | 52.34% |
| AA240510P00034000 | 2024-05-06 10:35AM EDT | 34.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 16 | 411 | 50.39% |
| AA240510P00034500 | 2024-05-06 10:22AM EDT | 34.50 | 0.06 | 0.07 | 0.10 | -0.14 | -70.00% | 17 | 920 | 49.81% |
| AA240510P00035000 | 2024-05-06 10:35AM EDT | 35.00 | 0.12 | 0.12 | 0.15 | -0.15 | -55.56% | 24 | 304 | 48.05% |
| AA240510P00035500 | 2024-05-06 10:00AM EDT | 35.50 | 0.15 | 0.20 | 0.24 | -0.28 | -65.12% | 28 | 74 | 48.05% |
| AA240510P00036000 | 2024-05-06 10:44AM EDT | 36.00 | 0.32 | 0.32 | 0.35 | -0.31 | -49.21% | 73 | 209 | 46.88% |
| AA240510P00036500 | 2024-05-06 10:31AM EDT | 36.50 | 0.38 | 0.47 | 0.50 | -0.50 | -56.82% | 57 | 151 | 45.70% |
| AA240510P00037000 | 2024-05-06 11:02AM EDT | 37.00 | 0.70 | 0.68 | 0.71 | -0.27 | -27.84% | 214 | 144 | 45.51% |
| AA240510P00037500 | 2024-05-06 10:39AM EDT | 37.50 | 0.88 | 0.92 | 0.96 | -2.02 | -69.66% | 76 | 26 | 44.63% |
| AA240510P00038000 | 2024-05-06 11:03AM EDT | 38.00 | 1.29 | 1.27 | 1.29 | -0.31 | -19.38% | 90 | 109 | 45.70% |
| AA240510P00038500 | 2024-05-06 10:07AM EDT | 38.50 | 1.17 | 1.62 | 1.72 | -2.18 | -65.07% | 1 | 18 | 50.68% |
| AA240510P00039000 | 2024-05-01 1:22PM EDT | 39.00 | 1.60 | 2.00 | 2.25 | -3.49 | -68.57% | 10 | 18 | 52.34% |
| AA240510P00039500 | 2024-04-29 3:23PM EDT | 39.50 | 2.46 | 2.39 | 2.49 | 0.00 | - | - | 3 | 47.85% |
| AA240510P00040000 | 2024-05-01 11:53AM EDT | 40.00 | 5.88 | 2.71 | 2.98 | 0.00 | - | 5 | 6 | 53.32% |
| AA240510P00041000 | 2024-04-26 12:07PM EDT | 41.00 | 4.70 | 3.15 | 3.95 | 0.00 | - | 1 | 1 | 61.33% |
