Marchés français ouverture 8 h 36 min

Alcoa Corporation (AA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,50+1,51 (+5,81 %)
À la clôture : 4:00PM EST

27,51 0,01 (0,04 %)
Échanges après Bourse : 6:07PM EST

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210305C000120002021-02-05 3:58PM EST12.008.9514.0017.100.00-22381.25%
AA210305C000130002021-02-16 12:07AM EST13.008.0513.9015.350.00--4406.25%
AA210305C000140002021-02-19 3:00PM EST14.009.0513.1014.150.00-211371.09%
AA210305C000150002021-02-08 9:31AM EST15.006.2511.0513.800.00-11638.28%
AA210305C000160002021-02-04 10:30AM EST16.004.2911.3012.450.00--3393.36%
AA210305C000170002021-02-25 9:34AM EST17.0010.4410.4511.850.00-1109419.92%
AA210305C000175002021-02-22 11:18AM EST17.506.929.4510.600.00-12199.22%
AA210305C000180002021-02-22 10:06AM EST18.005.759.3510.100.00-448283.20%
AA210305C000185002021-02-25 11:19AM EST18.507.948.909.800.00-17113300.78%
AA210305C000190002021-03-02 3:46PM EST19.008.558.409.20+1.65+23.91%158273.05%
AA210305C000195002021-03-02 12:50PM EST19.508.477.908.55+2.37+38.85%570239.45%
AA210305C000200002021-03-02 10:19AM EST20.007.507.357.85+1.52+25.42%35163186.72%
AA210305C000205002021-02-23 3:18PM EST20.506.706.957.10+2.15+47.25%2217137.50%
AA210305C000210002021-02-26 1:09PM EST21.003.706.306.600.00-2117163.28%
AA210305C000215002021-03-01 10:49AM EST21.505.885.956.10+1.33+29.23%1594117.19%
AA210305C000220002021-03-01 12:01PM EST22.003.505.205.600.00-3274139.84%
AA210305C000225002021-03-02 2:30PM EST22.504.864.755.15+1.19+32.43%9117141.80%
AA210305C000230002021-03-02 9:43AM EST23.004.324.404.60+1.17+37.14%1221850.00%
AA210305C000235002021-03-02 12:10PM EST23.503.703.904.15+1.06+40.15%1716479.69%
AA210305C000240002021-03-02 2:31PM EST24.003.403.403.65+1.32+63.46%672,15571.09%
AA210305C000245002021-03-02 2:58PM EST24.503.213.003.15+1.53+91.07%5216678.13%
AA210305C000250002021-03-02 2:57PM EST25.002.582.472.73+1.24+92.54%24388172.66%
AA210305C000255002021-03-02 2:08PM EST25.502.171.992.36+1.15+112.75%7244973.44%
AA210305C000260002021-03-02 3:44PM EST26.001.751.651.90+0.98+127.27%5751,16273.05%
AA210305C000265002021-03-02 2:49PM EST26.501.341.241.42+0.76+131.03%15760364.06%
AA210305C000270002021-03-02 3:52PM EST27.001.000.951.05+0.58+138.10%53450163.48%
AA210305C000275002021-03-02 3:58PM EST27.500.700.680.75+0.41+141.38%1,27410,81162.31%
AA210305C000280002021-03-02 3:50PM EST28.000.500.500.55+0.31+163.16%30734964.65%
AA210305C000285002021-03-02 3:32PM EST28.500.410.310.40+0.27+192.86%5811164.26%
AA210305C000290002021-03-02 3:42PM EST29.000.230.220.29+0.14+155.56%13117366.80%
AA210305C000295002021-03-02 9:46AM EST29.500.250.130.22+0.21+525.00%15768.36%
AA210305C000300002021-03-02 3:34PM EST30.000.150.120.15+0.10+200.00%5290372.27%
AA210305C000310002021-02-26 11:25AM EST31.000.050.080.120.00-101083.59%
Options de ventepour5 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210305P000120002021-02-16 12:07AM EST12.000.06-0.020.00--32337.50%
AA210305P000140002021-02-03 1:46PM EST14.000.100.000.020.00--6256.25%
AA210305P000150002021-02-24 1:47PM EST15.000.020.000.020.00-248231.25%
AA210305P000160002021-02-16 9:31AM EST16.000.050.000.010.00-1026193.75%
AA210305P000165002021-01-27 11:51AM EST16.500.840.000.030.00-55209.38%
AA210305P000170002021-02-22 2:50PM EST17.000.020.000.020.00-2528187.50%
AA210305P000175002021-02-22 12:34PM EST17.500.030.000.140.00-1752235.16%
AA210305P000180002021-02-22 2:51PM EST18.000.020.000.070.00-293198.44%
AA210305P000185002021-02-23 10:54AM EST18.500.020.000.070.00-3543187.50%
AA210305P000190002021-02-24 3:36PM EST19.000.010.000.070.00-142176.56%
AA210305P000195002021-03-01 11:16AM EST19.500.010.000.350.00-2061225.00%
AA210305P000200002021-03-02 1:48PM EST20.000.020.000.18-0.01-33.33%3133182.81%
AA210305P000205002021-02-26 11:26AM EST20.500.100.000.360.00-311199.80%
AA210305P000210002021-02-26 2:47PM EST21.000.060.000.050.00-3152126.56%
AA210305P000215002021-02-25 10:49AM EST21.500.050.000.040.00-170112.50%
AA210305P000220002021-03-02 1:48PM EST22.000.060.000.05+0.04+200.00%1114107.81%
AA210305P000225002021-03-01 12:27PM EST22.500.030.000.06-0.01-25.00%152101.56%
AA210305P000230002021-03-02 3:46PM EST23.000.020.000.04-0.02-50.00%520785.94%
AA210305P000235002021-03-01 1:06PM EST23.500.080.030.050.00-538387.50%
AA210305P000240002021-03-02 11:04AM EST24.000.050.030.08-0.06-54.55%5131382.81%
AA210305P000245002021-03-02 1:00PM EST24.500.060.040.08-0.15-71.43%3351174.22%
AA210305P000250002021-03-02 3:24PM EST25.000.090.070.11-0.25-73.53%13926570.70%
AA210305P000255002021-03-02 2:03PM EST25.500.140.100.30-0.38-73.08%4833776.95%
AA210305P000260002021-03-02 2:49PM EST26.000.200.170.24-0.58-74.36%12637164.45%
AA210305P000265002021-03-02 3:04PM EST26.500.290.280.37-1.15-79.86%626863.67%
AA210305P000270002021-03-02 3:24PM EST27.000.480.420.53-0.91-65.47%21911461.23%
AA210305P000275002021-03-02 3:54PM EST27.500.690.680.77-1.21-63.68%701563.09%
AA210305P000280002021-02-24 9:58AM EST28.001.030.941.08-1.66-61.71%2163.28%
AA210305P000300002021-02-25 9:33AM EST30.002.532.482.73-0.29-10.28%110067.19%