La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 695,27 +231,61 (+0,38 %)
Alcoa Corporation (AA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00030000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 11.14 | 11.10 | 12.20 | +3.60 | +47.75% | 3 | 18 | 195.70% |
| AA240531C00030000 | 2024-05-15 2:30PM EDT | 2024-05-31 | 10.11 | 10.15 | 12.10 | 0.00 | - | 2 | 10 | 165.63% |
| AA240607C00030000 | 2024-04-26 9:42AM EDT | 2024-06-07 | 7.32 | 10.35 | 12.15 | 0.00 | - | 17 | 17 | 63.28% |
| AA240614C00030000 | 2024-05-10 9:41AM EDT | 2024-06-14 | 7.74 | 10.35 | 12.20 | 0.00 | - | - | 5 | 59.77% |
| AA240621C00030000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 11.30 | 10.25 | 11.95 | +0.48 | +4.44% | 94 | 6,364 | 96.24% |
| AA240719C00030000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 11.57 | 11.55 | 12.70 | +0.45 | +4.05% | 57 | 3,891 | 76.56% |
| AA240920C00030000 | 2024-05-17 9:53AM EDT | 2024-09-20 | 11.99 | 12.20 | 12.55 | +0.32 | +2.74% | 4 | 1,426 | 58.81% |
| AA241018C00030000 | 2024-05-17 11:11AM EDT | 2024-10-18 | 12.60 | 11.85 | 13.70 | +0.95 | +8.15% | 1 | 503 | 59.69% |
| AA250117C00030000 | 2024-05-17 2:36PM EDT | 2025-01-17 | 13.45 | 12.65 | 14.75 | +0.26 | +1.97% | 4 | 6,186 | 58.13% |
| AA260116C00030000 | 2024-05-15 9:51AM EDT | 2026-01-16 | 15.62 | 16.15 | 17.40 | 0.00 | - | 1 | 338 | 57.35% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00030000 | 2024-05-16 1:54PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 125 | 258 | 188.67% |
| AA240531P00030000 | 2024-05-17 9:44AM EDT | 2024-05-31 | 0.01 | 0.01 | 1.27 | -0.02 | -66.67% | 1 | 80 | 149.41% |
| AA240607P00030000 | 2024-05-13 12:54PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.43 | 0.00 | - | 2 | 5 | 90.23% |
| AA240614P00030000 | 2024-05-10 2:33PM EDT | 2024-06-14 | 0.18 | 0.02 | 0.06 | 0.00 | - | 8 | 27 | 57.03% |
| AA240621P00030000 | 2024-05-17 1:47PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.17 | -0.01 | -10.00% | 121 | 5,896 | 61.33% |
| AA240628P00030000 | 2024-05-13 1:04PM EDT | 2024-06-28 | 0.14 | 0.04 | 0.83 | 0.00 | - | 10 | 10 | 75.20% |
| AA240719P00030000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 0.22 | 0.18 | 0.22 | -0.06 | -21.43% | 13 | 1,275 | 50.39% |
| AA240920P00030000 | 2024-05-17 12:58PM EDT | 2024-09-20 | 0.72 | 0.50 | 0.73 | -0.08 | -10.00% | 12 | 4,200 | 50.20% |
| AA241018P00030000 | 2024-05-17 3:56PM EDT | 2024-10-18 | 0.91 | 0.92 | 0.98 | -0.13 | -12.50% | 20 | 523 | 50.10% |
| AA250117P00030000 | 2024-05-17 12:01PM EDT | 2025-01-17 | 1.69 | 1.61 | 1.70 | -0.10 | -5.59% | 26 | 5,580 | 49.07% |
| AA260116P00030000 | 2024-05-15 1:35PM EDT | 2026-01-16 | 4.15 | 3.75 | 4.00 | 0.00 | - | 9 | 1,238 | 47.22% |
