La bourse ferme dans 1 h 5 min

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
20,37-0,45 (-2,16 %)
À la clôture : 4:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 novembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA201127C000050002020-11-20 1:12PM EST5.0013.7215.2015.600.00-32862.50%
AA201127C000070002020-11-18 9:59AM EST7.0011.6013.2013.450.00--4775.00%
AA201127C000105002020-10-21 11:07AM EST10.503.008.108.400.00--40.00%
AA201127C000110002020-10-18 11:03PM EST11.001.630.000.000.00--10.00%
AA201127C000115002020-10-20 8:49AM EST11.501.927.307.600.00--00.00%
AA201127C000120002020-11-19 11:31AM EST12.006.448.158.550.00-1018489.84%
AA201127C000125002020-11-03 10:59AM EST12.501.937.558.450.00-15425.00%
AA201127C000130002020-11-25 11:42AM EST13.007.707.257.55+1.90+32.76%25149303.13%
AA201127C000135002020-11-18 3:54PM EST13.504.856.757.100.00-20103309.38%
AA201127C000140002020-11-24 10:15AM EST14.006.556.256.750.00-1479342.19%
AA201127C000145002020-11-20 1:12PM EST14.504.285.756.100.00-30109264.06%
AA201127C000150002020-11-24 2:09PM EST15.005.655.255.450.00-6111260.16%
AA201127C000155002020-11-24 11:44AM EST15.505.184.755.000.00-1093150.00%
AA201127C000160002020-11-20 11:27AM EST16.004.704.254.650.00-140214.06%
AA201127C000165002020-11-25 12:48PM EST16.504.103.754.00-0.07-1.68%1178118.75%
AA201127C000170002020-11-25 12:48PM EST17.003.603.253.50+1.86+106.90%2072106.25%
AA201127C000175002020-11-20 12:10PM EST17.501.372.792.990.00-2064110.94%
AA201127C000180002020-11-23 3:42PM EST18.001.902.262.490.00-5920175.00%
AA201127C000185002020-11-24 9:38AM EST18.502.291.782.010.00-1214579.69%
AA201127C000190002020-11-25 3:20PM EST19.001.491.321.50-0.35-19.02%4794968.75%
AA201127C000200002020-11-25 3:49PM EST20.000.450.410.57-0.44-49.44%531,29959.38%
AA201127C000205002020-11-25 3:51PM EST20.500.150.140.17-0.39-72.22%23377737.89%
AA201127C000215002020-11-25 3:47PM EST21.500.020.000.03-0.09-81.82%8791,06652.34%
Options de ventepour27 novembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA201127P000090002020-10-26 12:59PM EST9.000.100.000.210.00--1635.94%
AA201127P000100002020-11-24 3:46PM EST10.000.080.000.070.00-113465.63%
AA201127P000105002020-10-30 12:30PM EST10.500.230.000.030.00-2848387.50%
AA201127P000110002020-11-05 10:57AM EST11.000.100.000.060.00-1036400.00%
AA201127P000115002020-11-11 2:05PM EST11.500.020.000.030.00-530337.50%
AA201127P000120002020-11-19 2:59PM EST12.000.010.000.030.00-15132318.75%
AA201127P000125002020-11-25 11:29AM EST12.500.020.000.030.00-1121293.75%
AA201127P000130002020-11-16 12:50PM EST13.000.020.000.030.00-13275.00%
AA201127P000135002020-11-19 3:04PM EST13.500.020.000.030.00-127253.13%
AA201127P000140002020-11-24 3:24PM EST14.000.010.000.010.00-341200.00%
AA201127P000145002020-11-16 2:37PM EST14.500.030.000.010.00-1246187.50%
AA201127P000150002020-11-25 11:29AM EST15.000.040.000.03+0.02+100.00%3734193.75%
AA201127P000155002020-11-25 11:41AM EST15.500.030.000.010.00-130150.00%
AA201127P000160002020-11-23 2:41PM EST16.000.010.000.030.00-450159.38%
AA201127P000165002020-11-23 2:13PM EST16.500.010.000.010.00-176118.75%
AA201127P000170002020-11-23 2:33PM EST17.000.020.000.010.00-5310106.25%
AA201127P000175002020-11-23 2:41PM EST17.500.010.000.030.00-58112106.25%
AA201127P000180002020-11-24 3:32PM EST18.000.020.000.010.00-516875.00%
AA201127P000185002020-11-25 3:48PM EST18.500.020.000.02-0.01-33.33%261,05867.19%
AA201127P000190002020-11-25 3:53PM EST19.000.030.010.03+0.01+50.00%8750859.38%
AA201127P000200002020-11-25 3:59PM EST20.000.110.040.15+0.01+10.00%12145850.39%
AA201127P000205002020-11-25 3:57PM EST20.500.300.230.31+0.07+30.43%19470239.65%