La bourse ferme dans 4 h 59 min

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
18,56-0,78 (-4,03 %)
À la clôture : 4:00PM EST

18,39 -0,17 (-0,92 %)
Préouverture : 6:24AM EST

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210416C000080002020-12-14 9:35AM EST8.0015.1516.3516.750.00-113586.33%
AA210416C000090002021-01-11 11:33AM EST9.0015.700.000.000.00-600.00%
AA210416C000100002021-01-25 9:38AM EST10.009.040.000.000.00-300.00%
AA210416C000110002021-01-13 2:49PM EST11.0013.640.000.000.00-600.00%
AA210416C000120002021-01-25 9:31AM EST12.007.600.000.000.00-100.00%
AA210416C000130002021-01-21 2:04PM EST13.007.400.000.000.00-2800.00%
AA210416C000140002021-01-26 1:58PM EST14.005.450.000.000.00-500.00%
AA210416C000150002021-01-22 10:47AM EST15.004.920.000.000.00-300.00%
AA210416C000160002021-01-26 3:28PM EST16.003.850.000.000.00-400.00%
AA210416C000170002021-01-26 2:51PM EST17.003.250.000.000.00-1600.00%
AA210416C000180002021-01-26 3:35PM EST18.002.590.000.000.00-300.00%
AA210416C000190002021-01-26 3:51PM EST19.002.030.000.000.00-5201.56%
AA210416C000200002021-01-26 3:35PM EST20.001.670.000.000.00-7006.25%
AA210416C000210002021-01-26 3:50PM EST21.001.300.000.000.00-9906.25%
AA210416C000220002021-01-26 3:34PM EST22.001.080.000.000.00-31012.50%
AA210416C000230002021-01-26 2:46PM EST23.000.890.000.000.00-60012.50%
AA210416C000240002021-01-26 3:28PM EST24.000.690.000.000.00-142012.50%
AA210416C000250002021-01-26 3:43PM EST25.000.530.000.000.00-22012.50%
AA210416C000260002021-01-26 12:55PM EST26.000.450.000.000.00-2012.50%
AA210416C000270002021-01-26 11:52AM EST27.000.350.000.000.00-3025.00%
AA210416C000280002021-01-22 10:49AM EST28.000.330.000.000.00-10025.00%
AA210416C000290002021-01-25 12:55PM EST29.000.280.000.000.00-1025.00%
AA210416C000300002021-01-26 3:29PM EST30.000.200.000.000.00-40025.00%
AA210416C000310002021-01-22 12:30PM EST31.000.180.000.000.00-4025.00%
AA210416C000320002021-01-21 3:09PM EST32.000.210.000.000.00-10025.00%
AA210416C000350002021-01-26 10:29AM EST35.000.150.000.000.00-5025.00%
Options de ventepour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210416P000070002020-11-16 2:50PM EST7.000.080.000.100.00-611105.47%
AA210416P000080002020-11-02 10:14AM EST8.000.330.020.150.00-2114101.17%
AA210416P000090002020-12-04 11:41AM EST9.000.100.020.130.00-25386.33%
AA210416P000100002021-01-26 10:12AM EST10.000.120.000.000.00-5025.00%
AA210416P000110002021-01-07 11:20AM EST11.000.140.000.000.00-10025.00%
AA210416P000120002021-01-25 2:46PM EST12.000.220.000.000.00-1025.00%
AA210416P000130002021-01-25 10:16AM EST13.000.380.000.000.00-50025.00%
AA210416P000140002021-01-21 11:24AM EST14.000.380.000.000.00-11012.50%
AA210416P000150002021-01-26 3:36PM EST15.000.730.000.000.00-7012.50%
AA210416P000160002021-01-26 11:45AM EST16.001.000.000.000.00-1206.25%
AA210416P000170002021-01-26 3:43PM EST17.001.380.000.000.00-3306.25%
AA210416P000180002021-01-26 3:57PM EST18.001.840.000.000.00-10801.56%
AA210416P000190002021-01-26 1:58PM EST19.002.200.000.000.00-67400.00%
AA210416P000200002021-01-26 11:04AM EST20.002.750.000.000.00-3000.00%
AA210416P000210002021-01-26 9:31AM EST21.003.090.000.000.00-100.00%
AA210416P000220002021-01-26 2:02PM EST22.004.170.000.000.00-100.00%
AA210416P000230002021-01-25 11:25AM EST23.004.700.000.000.00-100.00%
AA210416P000240002021-01-22 9:30AM EST24.005.350.000.000.00-100.00%
AA210416P000250002021-01-25 12:26PM EST25.006.550.000.000.00-2000.00%
AA210416P000260002021-01-11 3:57PM EST26.004.000.000.000.00-400.00%
AA210416P000270002021-01-12 2:04PM EST27.005.150.000.000.00-1200.00%
AA210416P000280002021-01-12 3:58PM EST28.004.940.000.000.00-100.00%
AA210416P000290002021-01-19 12:03AM EST29.006.700.000.000.00--00.00%
AA210416P000300002021-01-19 2:02PM EST30.007.610.000.000.00-2000.00%