La bourse est fermée

Alcoa Corporation (AA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,46+0,10 (+0,32 %)
À partir de 12:13PM EDT. Marché ouvert.
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
AA210416C000070002021-02-03 1:29PM EDT7.0012.5020.1523.700.00--10.00%
AA210416C000080002021-02-22 10:53AM EDT8.0015.3221.3022.300.00-2110.00%
AA210416C000090002021-02-12 3:40PM EDT9.0012.4521.1523.950.00-416539.06%
AA210416C000100002021-02-09 2:16PM EDT10.0012.3521.1523.950.00-1075872.27%
AA210416C000110002021-03-09 1:11PM EDT11.0018.7019.9020.600.00-630492.19%
AA210416C000120002021-03-02 10:37AM EDT12.0015.0018.1521.500.00-1177553.13%
AA210416C000130002021-04-05 2:42PM EDT13.0018.5518.4018.75-0.20-1.07%30406.25%
AA210416C000140002021-03-16 9:46AM EDT14.0015.9017.4017.600.00-1706318.75%
AA210416C000150002021-03-31 9:30AM EDT15.0018.7016.4516.650.00-20331.25%
AA210416C000160002021-04-08 9:41AM EDT16.0015.0015.4015.750.00-10318.75%
AA210416C000170002021-04-09 3:49PM EDT17.0014.2514.4014.650.00-5427266.41%
AA210416C000180002021-04-12 11:49AM EDT18.0013.5913.4013.65+0.04+0.30%30243.75%
AA210416C000190002021-04-12 10:08AM EDT19.0012.4312.4512.70+0.68+5.79%212,329246.88%
AA210416C000200002021-04-12 11:34AM EDT20.0011.3511.4511.70+0.62+5.78%41,169225.00%
AA210416C000210002021-04-12 10:51AM EDT21.0010.4210.5010.70+0.37+3.68%213,100212.50%
AA210416C000220002021-04-12 11:38AM EDT22.009.409.459.65+0.50+5.62%175,589175.78%
AA210416C000230002021-04-12 11:22AM EDT23.008.408.408.75+0.25+3.07%82,283165.23%
AA210416C000240002021-04-09 12:20PM EDT24.007.367.457.65+0.71+10.68%11,029139.06%
AA210416C000250002021-04-12 11:22AM EDT25.006.506.456.70+0.17+2.69%28,738128.13%
AA210416C000260002021-04-09 2:17PM EDT26.004.905.505.600.00-82,317104.69%
AA210416C000265002021-04-08 11:55AM EDT26.504.434.955.100.00-20089.84%
AA210416C000270002021-04-12 11:22AM EDT27.004.604.504.65+0.76+19.79%773392.97%
AA210416C000275002021-04-09 2:38PM EDT27.503.684.004.150.00-59784.38%
AA210416C000280002021-04-09 3:41PM EDT28.003.503.553.75+0.02+0.57%2179887.11%
AA210416C000285002021-04-09 2:38PM EDT28.502.833.153.350.00-519189.45%
AA210416C000290002021-04-12 11:04AM EDT29.002.762.702.87+0.27+10.84%5082.62%
AA210416C000295002021-04-12 11:31AM EDT29.502.382.332.48+0.34+16.67%316982.62%
AA210416C000300002021-04-12 10:35AM EDT30.002.201.952.10+0.12+5.77%60080.27%
AA210416C000305002021-04-12 11:04AM EDT30.501.711.691.78+0.08+4.91%745882.62%
AA210416C000310002021-04-12 11:34AM EDT31.001.481.381.46+0.03+2.07%361,53780.66%
AA210416C000315002021-04-12 11:53AM EDT31.501.201.161.21-0.06-4.76%684082.03%
AA210416C000320002021-04-12 11:52AM EDT32.001.010.930.980.00-1436,18581.45%
AA210416C000325002021-04-12 11:34AM EDT32.500.700.780.81-0.20-22.22%5523,75183.59%
AA210416C000330002021-04-12 11:35AM EDT33.000.600.600.66-0.10-14.29%22591083.20%
AA210416C000335002021-04-12 11:54AM EDT33.500.530.470.56+0.02+3.92%4015984.77%
AA210416C000340002021-04-12 11:03AM EDT34.000.390.400.45-0.02-4.88%52086.82%
AA210416C000345002021-04-09 3:49PM EDT34.500.320.320.37-0.06-15.79%416388.09%
AA210416C000350002021-04-12 11:39AM EDT35.000.260.280.30-0.04-13.33%47127,47490.63%
AA210416C000355002021-04-12 10:22AM EDT35.500.200.200.24-0.01-4.76%165690.04%
AA210416C000360002021-04-12 11:30AM EDT36.000.170.160.18-0.04-19.05%68090.23%
AA210416C000365002021-04-08 10:59AM EDT36.500.150.120.160.00-33292.19%
AA210416C000370002021-04-09 2:57PM EDT37.000.130.090.130.00-259592.77%
AA210416C000380002021-04-09 3:53PM EDT38.000.090.050.08-0.04-30.77%189093.75%
AA210416C000390002021-04-06 11:03AM EDT39.000.170.040.060.00-48298.83%
AA210416C000400002021-04-12 11:29AM EDT40.000.020.020.04-0.02-50.00%5222899.22%
AA210416C000410002021-04-09 12:49PM EDT41.000.030.010.040.00-2105105.47%
AA210416C000420002021-04-12 10:29AM EDT42.000.020.010.03-0.02-50.00%5159109.38%
AA210416C000430002021-04-01 10:55AM EDT43.000.090.000.030.00-210112.50%
AA210416C000450002021-04-07 12:50PM EDT45.000.030.010.030.00-30131.25%
Options de ventepour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210416P000070002021-03-15 1:57PM EDT7.000.010.000.030.00-225506.25%
AA210416P000080002021-03-19 9:30AM EDT8.000.010.000.030.00-100109462.50%
AA210416P000090002021-03-08 1:23PM EDT9.000.080.000.030.00-3053425.00%
AA210416P000100002021-04-09 12:17PM EDT10.000.010.000.030.00-201,733387.50%
AA210416P000110002021-03-16 2:17PM EDT11.000.040.000.030.00-33136356.25%
AA210416P000120002021-03-26 1:37PM EDT12.000.020.000.030.00-20502331.25%
AA210416P000130002021-03-04 1:30PM EDT13.000.090.000.170.00-5501385.94%
AA210416P000140002021-03-10 4:52PM EDT14.000.020.000.030.00-11,331281.25%
AA210416P000150002021-03-30 11:52AM EDT15.000.030.000.030.00-20199256.25%
AA210416P000160002021-03-23 9:32AM EDT16.000.750.000.030.00-1405237.50%
AA210416P000170002021-04-06 10:45AM EDT17.000.020.000.030.00-101,556218.75%
AA210416P000180002021-03-30 9:30AM EDT18.000.020.000.020.00-1851187.50%
AA210416P000190002021-04-01 12:45PM EDT19.000.020.000.010.00-11,102162.50%
AA210416P000200002021-04-08 2:27PM EDT20.000.030.000.020.00-150375156.25%
AA210416P000210002021-04-09 11:52AM EDT21.000.010.000.020.00-5590140.63%
AA210416P000220002021-04-08 12:06PM EDT22.000.010.000.030.00-1718132.81%
AA210416P000230002021-04-08 3:50PM EDT23.000.010.000.030.00-71,117118.75%
AA210416P000240002021-04-09 9:59AM EDT24.000.030.000.010.00-2090.63%
AA210416P000250002021-04-12 10:58AM EDT25.000.020.000.03-0.03-60.00%9090.63%
AA210416P000255002021-04-12 10:58AM EDT25.500.020.010.02-0.05-71.43%806982.81%
AA210416P000260002021-04-12 10:58AM EDT26.000.030.020.04-0.06-66.67%4168185.16%
AA210416P000265002021-04-09 3:36PM EDT26.500.100.030.040.00-223979.69%
AA210416P000270002021-04-12 10:35AM EDT27.000.090.050.09-0.04-30.77%1592,71282.81%
AA210416P000275002021-04-12 11:32AM EDT27.500.090.080.12-0.08-47.06%4749081.25%
AA210416P000280002021-04-12 11:56AM EDT28.000.140.130.16-0.08-36.36%351,45380.47%
AA210416P000285002021-04-12 11:35AM EDT28.500.220.190.21-0.06-21.43%4161278.71%
AA210416P000290002021-04-12 11:55AM EDT29.000.280.270.29-0.10-26.32%226077.93%
AA210416P000295002021-04-12 11:16AM EDT29.500.390.380.42-0.11-22.00%972,79678.52%
AA210416P000300002021-04-12 10:51AM EDT30.000.570.510.57-0.09-13.64%901,41778.32%
AA210416P000305002021-04-12 11:14AM EDT30.500.700.680.75-0.30-30.00%25078.22%
AA210416P000310002021-04-12 11:00AM EDT31.000.930.880.94-0.18-16.22%17077.15%
AA210416P000315002021-04-12 11:33AM EDT31.501.251.141.21-0.31-19.87%10078.61%
AA210416P000320002021-04-09 3:28PM EDT32.001.451.411.50-0.25-14.71%198578.71%
AA210416P000325002021-04-09 1:24PM EDT32.501.941.731.80-0.43-18.14%1078.52%
AA210416P000330002021-04-09 12:39PM EDT33.002.802.102.150.00-137879.88%
AA210416P000335002021-04-09 11:06AM EDT33.503.052.412.570.00-3079.49%
AA210416P000340002021-04-07 12:17PM EDT34.003.252.813.000.00-1110481.45%
AA210416P000345002021-04-09 1:53PM EDT34.504.003.203.400.00-56079.49%
AA210416P000350002021-04-01 1:43PM EDT35.003.833.653.800.00-12578.52%
AA210416P000355002021-04-12 9:32AM EDT35.504.254.104.300.00-1082.03%
AA210416P000360002021-04-07 12:18PM EDT36.004.964.554.750.00-4080.86%
AA210416P000370002021-04-01 10:01AM EDT37.005.755.505.700.00-505281.64%
AA210416P000380002021-04-09 9:40AM EDT38.007.006.506.650.00-30083.59%
AA210416P000390002021-03-05 10:54AM EDT39.0010.106.757.650.00-89114.84%
AA210416P000400002021-04-07 12:18PM EDT40.008.718.408.600.00-21111.72%
AA210416P000410002021-04-06 9:44AM EDT41.008.609.359.650.00--1135.16%
AA210416P000440002021-03-31 9:44AM EDT44.0010.5012.2512.650.00--12162.50%