La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 832,99 -1 314,61 (-2,19 %)
Alcoa Corporation (AA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00021000 | 2024-04-17 10:39AM EDT | 21.00 | 16.35 | 15.70 | 16.90 | 0.00 | - | - | 1 | 293.16% |
| AA240503C00026000 | 2024-04-25 12:17PM EDT | 26.00 | 9.25 | 9.85 | 11.00 | 0.00 | - | 1 | 8 | 149.61% |
| AA240503C00027000 | 2024-04-24 11:43AM EDT | 27.00 | 9.05 | 9.80 | 10.00 | 0.00 | - | 4 | 36 | 101.56% |
| AA240503C00028000 | 2024-04-23 9:30AM EDT | 28.00 | 6.90 | 7.85 | 9.00 | 0.00 | - | 2 | 14 | 122.66% |
| AA240503C00029000 | 2024-04-26 11:32AM EDT | 29.00 | 7.31 | 7.65 | 8.00 | +0.74 | +11.26% | 1 | 3 | 109.77% |
| AA240503C00030000 | 2024-04-26 3:49PM EDT | 30.00 | 5.50 | 5.85 | 8.00 | -0.45 | -7.56% | 4 | 28 | 80.08% |
| AA240503C00031000 | 2024-04-25 1:53PM EDT | 31.00 | 4.83 | 4.85 | 7.00 | 0.00 | - | 2 | 16 | 69.14% |
| AA240503C00031500 | 2024-04-26 11:25AM EDT | 31.50 | 4.80 | 4.35 | 7.00 | -0.65 | -11.93% | 2 | 1 | 99.61% |
| AA240503C00032000 | 2024-04-26 3:58PM EDT | 32.00 | 4.92 | 4.85 | 5.90 | +0.87 | +21.48% | 2 | 168 | 109.96% |
| AA240503C00032500 | 2024-04-24 1:39PM EDT | 32.50 | 3.77 | 4.25 | 4.55 | 0.00 | - | 1 | 6 | 72.27% |
| AA240503C00033000 | 2024-04-26 2:45PM EDT | 33.00 | 3.75 | 3.20 | 4.05 | +1.18 | +45.91% | 8 | 41 | 65.63% |
| AA240503C00033500 | 2024-04-25 11:59AM EDT | 33.50 | 2.24 | 3.40 | 3.55 | 0.00 | - | 1 | 12 | 50.39% |
| AA240503C00034000 | 2024-04-26 3:49PM EDT | 34.00 | 3.10 | 2.80 | 3.10 | +1.04 | +50.49% | 1 | 152 | 57.03% |
| AA240503C00034500 | 2024-04-26 11:26AM EDT | 34.50 | 2.14 | 2.48 | 2.63 | +0.32 | +17.58% | 1 | 56 | 52.34% |
| AA240503C00035000 | 2024-04-26 3:45PM EDT | 35.00 | 2.20 | 2.13 | 2.41 | +0.55 | +33.33% | 21 | 169 | 54.39% |
| AA240503C00035500 | 2024-04-26 1:19PM EDT | 35.50 | 1.61 | 1.75 | 1.83 | +0.38 | +30.89% | 74 | 192 | 49.61% |
| AA240503C00036000 | 2024-04-26 3:57PM EDT | 36.00 | 1.44 | 1.43 | 1.47 | +0.44 | +44.00% | 178 | 355 | 48.05% |
| AA240503C00036500 | 2024-04-26 3:47PM EDT | 36.50 | 1.15 | 1.12 | 1.16 | +0.39 | +51.32% | 291 | 470 | 47.27% |
| AA240503C00037000 | 2024-04-26 3:54PM EDT | 37.00 | 0.87 | 0.87 | 0.90 | +0.28 | +47.46% | 374 | 414 | 46.97% |
| AA240503C00037500 | 2024-04-26 3:39PM EDT | 37.50 | 0.68 | 0.65 | 0.68 | +0.21 | +44.68% | 69 | 202 | 46.68% |
| AA240503C00038000 | 2024-04-26 3:54PM EDT | 38.00 | 0.48 | 0.48 | 0.52 | +0.15 | +45.45% | 864 | 319 | 47.36% |
| AA240503C00038500 | 2024-04-26 3:57PM EDT | 38.50 | 0.36 | 0.35 | 0.39 | +0.15 | +71.43% | 95 | 135 | 47.95% |
| AA240503C00039000 | 2024-04-26 3:42PM EDT | 39.00 | 0.26 | 0.25 | 0.29 | +0.12 | +85.71% | 204 | 87 | 48.54% |
| AA240503C00039500 | 2024-04-26 2:37PM EDT | 39.50 | 0.18 | 0.18 | 0.21 | +0.06 | +50.00% | 1,213 | 57 | 48.93% |
| AA240503C00040000 | 2024-04-26 3:53PM EDT | 40.00 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 653 | 105 | 47.27% |
| AA240503C00040500 | 2024-04-26 2:38PM EDT | 40.50 | 0.09 | 0.09 | 0.11 | +0.04 | +80.00% | 109 | 22 | 50.20% |
| AA240503C00041000 | 2024-04-26 3:36PM EDT | 41.00 | 0.07 | 0.06 | 0.09 | +0.03 | +75.00% | 40 | 74 | 50.20% |
| AA240503C00041500 | 2024-04-22 11:10AM EDT | 41.50 | 0.09 | 0.03 | 0.21 | 0.00 | - | 1 | 4 | 60.74% |
| AA240503C00042000 | 2024-04-26 3:01PM EDT | 42.00 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 31 | 58 | 66.60% |
| AA240503C00043000 | 2024-04-25 3:49PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 728 | 53.13% |
| AA240503C00044000 | 2024-04-23 2:36PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 50.00% |
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 49 | 60.94% |
| AA240503C00047000 | 2024-04-18 9:41AM EDT | 47.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 146.29% |
| AA240503C00050000 | 2024-04-15 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 97.66% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00020000 | 2024-03-26 10:01AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 305.86% |
| AA240503P00023000 | 2024-03-26 11:46AM EDT | 23.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 246.48% |
| AA240503P00024000 | 2024-04-09 12:53PM EDT | 24.00 | 0.18 | 0.00 | 1.26 | 0.00 | - | 10 | 11 | 263.28% |
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 25.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 4 | 13 | 243.95% |
| AA240503P00026000 | 2024-04-19 2:10PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 107.81% |
| AA240503P00027000 | 2024-04-16 10:58AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 60 | 177.34% |
| AA240503P00028000 | 2024-04-23 10:28AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 1,035 | 82.81% |
| AA240503P00029000 | 2024-04-26 12:49PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 84 | 73.44% |
| AA240503P00030000 | 2024-04-25 9:54AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 137 | 67.19% |
| AA240503P00030500 | 2024-04-23 12:07PM EDT | 30.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 27 | 65.63% |
| AA240503P00031000 | 2024-04-26 12:00PM EDT | 31.00 | 0.03 | 0.02 | 0.20 | +0.02 | +200.00% | 1 | 106 | 82.81% |
| AA240503P00031500 | 2024-04-26 12:16PM EDT | 31.50 | 0.04 | 0.01 | 0.18 | -0.03 | -42.86% | 1 | 364 | 74.22% |
| AA240503P00032000 | 2024-04-26 10:35AM EDT | 32.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 41 | 126 | 55.86% |
| AA240503P00032500 | 2024-04-26 2:16PM EDT | 32.50 | 0.05 | 0.02 | 0.21 | -0.15 | -75.00% | 7 | 8 | 65.23% |
| AA240503P00033000 | 2024-04-26 3:36PM EDT | 33.00 | 0.05 | 0.05 | 0.07 | -0.13 | -72.22% | 52 | 4,442 | 50.78% |
| AA240503P00033500 | 2024-04-26 2:30PM EDT | 33.50 | 0.10 | 0.07 | 0.10 | -0.12 | -54.55% | 76 | 147 | 51.17% |
| AA240503P00034000 | 2024-04-26 3:19PM EDT | 34.00 | 0.12 | 0.11 | 0.13 | -0.20 | -62.50% | 70 | 367 | 48.44% |
| AA240503P00034500 | 2024-04-26 3:53PM EDT | 34.50 | 0.17 | 0.17 | 0.19 | -0.30 | -63.83% | 453 | 220 | 47.46% |
| AA240503P00035000 | 2024-04-26 3:58PM EDT | 35.00 | 0.26 | 0.25 | 0.28 | -0.34 | -56.67% | 208 | 4,154 | 47.07% |
| AA240503P00035500 | 2024-04-26 2:04PM EDT | 35.50 | 0.41 | 0.36 | 0.40 | -0.38 | -48.10% | 134 | 91 | 46.68% |
| AA240503P00036000 | 2024-04-26 3:52PM EDT | 36.00 | 0.53 | 0.53 | 0.56 | -0.51 | -49.04% | 72 | 298 | 46.48% |
| AA240503P00036500 | 2024-04-26 3:35PM EDT | 36.50 | 0.78 | 0.73 | 0.75 | -0.52 | -40.00% | 102 | 57 | 45.80% |
| AA240503P00037000 | 2024-04-26 3:26PM EDT | 37.00 | 1.02 | 0.96 | 0.99 | -0.59 | -36.65% | 149 | 165 | 45.51% |
| AA240503P00037500 | 2024-04-26 3:59PM EDT | 37.50 | 1.26 | 1.25 | 1.28 | -0.66 | -34.38% | 50 | 15 | 45.61% |
| AA240503P00038000 | 2024-04-26 3:54PM EDT | 38.00 | 1.58 | 1.55 | 1.63 | -1.04 | -39.69% | 5 | 69 | 46.88% |
| AA240503P00039000 | 2024-04-26 3:44PM EDT | 39.00 | 2.48 | 2.32 | 2.55 | -0.87 | -25.97% | 9 | 7 | 50.20% |
| AA240503P00040000 | 2024-04-22 10:10AM EDT | 40.00 | 4.20 | 2.90 | 3.30 | 0.00 | - | 1 | 10 | 52.05% |
