La bourse ferme dans 4 h 59 min
CAC 40
5 482,76-40,76(-0,74 %)Euro Stoxx 50
3 558,78-34,05(-0,95 %)Dow Jones
30 937,04-22,96(-0,07 %)
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
Options d’achatpour16 avril 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210416C00008000 | 2020-12-14 9:35AM EST | 8.00 | 15.15 | 16.35 | 16.75 | 0.00 | - | 1 | 13 | 586.33% |
| AA210416C00009000 | 2021-01-11 11:33AM EST | 9.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA210416C00010000 | 2021-01-25 9:38AM EST | 10.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA210416C00011000 | 2021-01-13 2:49PM EST | 11.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA210416C00012000 | 2021-01-25 9:31AM EST | 12.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA210416C00013000 | 2021-01-21 2:04PM EST | 13.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AA210416C00014000 | 2021-01-26 1:58PM EST | 14.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA210416C00015000 | 2021-01-22 10:47AM EST | 15.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA210416C00016000 | 2021-01-26 3:28PM EST | 16.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA210416C00017000 | 2021-01-26 2:51PM EST | 17.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AA210416C00018000 | 2021-01-26 3:35PM EST | 18.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA210416C00019000 | 2021-01-26 3:51PM EST | 19.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| AA210416C00020000 | 2021-01-26 3:35PM EST | 20.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| AA210416C00021000 | 2021-01-26 3:50PM EST | 21.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AA210416C00022000 | 2021-01-26 3:34PM EST | 22.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AA210416C00023000 | 2021-01-26 2:46PM EST | 23.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AA210416C00024000 | 2021-01-26 3:28PM EST | 24.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| AA210416C00025000 | 2021-01-26 3:43PM EST | 25.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AA210416C00026000 | 2021-01-26 12:55PM EST | 26.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AA210416C00027000 | 2021-01-26 11:52AM EST | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA210416C00028000 | 2021-01-22 10:49AM EST | 28.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AA210416C00029000 | 2021-01-25 12:55PM EST | 29.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA210416C00030000 | 2021-01-26 3:29PM EST | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AA210416C00031000 | 2021-01-22 12:30PM EST | 31.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AA210416C00032000 | 2021-01-21 3:09PM EST | 32.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AA210416C00035000 | 2021-01-26 10:29AM EST | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Options de ventepour16 avril 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210416P00007000 | 2020-11-16 2:50PM EST | 7.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 105.47% |
| AA210416P00008000 | 2020-11-02 10:14AM EST | 8.00 | 0.33 | 0.02 | 0.15 | 0.00 | - | 2 | 114 | 101.17% |
| AA210416P00009000 | 2020-12-04 11:41AM EST | 9.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 2 | 53 | 86.33% |
| AA210416P00010000 | 2021-01-26 10:12AM EST | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA210416P00011000 | 2021-01-07 11:20AM EST | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AA210416P00012000 | 2021-01-25 2:46PM EST | 12.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA210416P00013000 | 2021-01-25 10:16AM EST | 13.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AA210416P00014000 | 2021-01-21 11:24AM EST | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AA210416P00015000 | 2021-01-26 3:36PM EST | 15.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AA210416P00016000 | 2021-01-26 11:45AM EST | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AA210416P00017000 | 2021-01-26 3:43PM EST | 17.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AA210416P00018000 | 2021-01-26 3:57PM EST | 18.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| AA210416P00019000 | 2021-01-26 1:58PM EST | 19.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 0.00% |
| AA210416P00020000 | 2021-01-26 11:04AM EST | 20.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AA210416P00021000 | 2021-01-26 9:31AM EST | 21.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA210416P00022000 | 2021-01-26 2:02PM EST | 22.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA210416P00023000 | 2021-01-25 11:25AM EST | 23.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA210416P00024000 | 2021-01-22 9:30AM EST | 24.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA210416P00025000 | 2021-01-25 12:26PM EST | 25.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AA210416P00026000 | 2021-01-11 3:57PM EST | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA210416P00027000 | 2021-01-12 2:04PM EST | 27.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AA210416P00028000 | 2021-01-12 3:58PM EST | 28.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA210416P00029000 | 2021-01-19 12:03AM EST | 29.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA210416P00030000 | 2021-01-19 2:02PM EST | 30.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
