La bourse ferme dans 43 min

Alcoa Corporation (AA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
23,78+0,50 (+2,14 %)
À partir de 10:47AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 février 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210219C000100002020-12-21 9:41AM EST10.0011.8213.2513.500.00-220.00%
AA210219C000140002020-12-21 9:36AM EST14.0010.909.309.550.00-140.00%
AA210219C000150002021-01-14 9:53AM EST15.0010.118.408.600.00-1170.00%
AA210219C000160002021-01-07 2:18PM EST16.009.367.457.650.00-3110.00%
AA210219C000170002021-01-14 3:54PM EST17.008.256.556.750.00-20420.00%
AA210219C000180002021-01-11 10:09AM EST18.006.805.655.750.00-21,0150.00%
AA210219C000190002021-01-15 10:55AM EST19.005.054.754.900.00-4418653.71%
AA210219C000200002021-01-14 1:21PM EST20.004.003.954.050.00-404,93152.15%
AA210219C000210002021-01-15 11:47AM EST21.003.493.203.300.00-41,13455.27%
AA210219C000220002021-01-15 2:56PM EST22.002.602.512.660.00-1798456.84%
AA210219C000230002021-01-19 10:18AM EST23.001.981.922.03+0.08+4.21%2291556.35%
AA210219C000240002021-01-19 9:38AM EST24.001.661.441.52+0.20+13.70%392,12256.35%
AA210219C000250002021-01-19 9:30AM EST25.001.191.091.15+0.04+3.48%221,77757.72%
AA210219C000260002021-01-19 10:26AM EST26.000.820.770.83+0.02+2.50%3370357.32%
AA210219C000270002021-01-15 2:56PM EST27.000.610.560.67-0.07-10.29%33,06559.57%
AA210219C000280002021-01-19 10:21AM EST28.000.400.420.45-0.07-14.89%454,74859.57%
AA210219C000290002021-01-19 9:30AM EST29.000.370.300.34+0.04+12.12%126660.74%
AA210219C000300002021-01-19 9:43AM EST30.000.270.210.25+0.02+8.00%1064761.33%
AA210219C000310002021-01-15 3:20PM EST31.000.200.150.220.00-1863.67%
AA210219C000320002021-01-15 9:40AM EST32.000.210.100.170.00-669264.45%
AA210219C000350002021-01-15 10:47AM EST35.000.070.000.090.00-1577964.84%
Options de ventepour19 février 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210219P000100002020-12-29 3:18PM EST10.000.020.000.030.00-2031121.88%
AA210219P000110002020-12-15 9:30AM EST11.000.030.000.000.00-6250.00%
AA210219P000120002020-12-23 3:47PM EST12.000.060.000.050.00-212104.69%
AA210219P000130002020-12-24 9:30AM EST13.000.100.000.070.00-23098.44%
AA210219P000140002021-01-15 9:30AM EST14.000.050.000.080.00-12889.06%
AA210219P000150002021-01-14 3:08PM EST15.000.040.000.110.00-12,57183.20%
AA210219P000160002021-01-15 3:59PM EST16.000.090.080.14-0.04-30.77%33,17383.40%
AA210219P000170002021-01-15 3:23PM EST17.000.180.140.170.00-5032,67878.52%
AA210219P000180002021-01-19 9:30AM EST18.000.230.230.29-0.04-14.81%12,13077.73%
AA210219P000190002021-01-15 3:20PM EST19.000.330.350.41-0.09-21.43%31,08274.71%
AA210219P000200002021-01-15 3:23PM EST20.000.650.530.590.00-766,89072.75%
AA210219P000210002021-01-15 3:24PM EST21.000.890.790.860.00-2034872.07%
AA210219P000220002021-01-19 9:44AM EST22.001.051.091.19-0.18-14.63%138770.41%
AA210219P000230002021-01-15 2:59PM EST23.001.481.501.60-0.14-8.64%229969.43%
AA210219P000240002021-01-15 3:22PM EST24.002.252.022.130.00-2547569.68%
AA210219P000250002021-01-15 1:01PM EST25.002.672.662.750.00-1425470.80%
AA210219P000260002021-01-14 1:41PM EST26.003.153.303.50+0.70+28.57%716771.78%
AA210219P000270002021-01-08 1:51PM EST27.003.554.104.250.00-28873.58%
AA210219P000280002021-01-07 2:38PM EST28.003.954.855.100.00--074.41%
AA210219P000290002021-01-19 12:03AM EST29.006.005.756.000.00--078.03%
AA210219P000300002021-01-07 11:14AM EST30.005.346.756.900.00-171783.01%
AA210219P000310002021-01-19 12:03AM EST31.007.607.657.800.00--884.67%
AA210219P000350002021-01-04 9:50AM EST35.0010.9511.5011.650.00-2098.05%