Marchés français ouverture 3 h 22 min

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
31,77+0,41 (+1,31 %)
À la clôture : 4:00PM EDT

31,75 -0,02 (-0,06 %)
Échanges après Bourse : 7:56PM EDT

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mai 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210521C000140002021-03-31 9:31AM EDT14.0019.5015.8019.700.00-10285.74%
AA210521C000150002021-03-25 3:03PM EDT15.0014.3516.0017.200.00-200165.04%
AA210521C000160002021-04-12 1:46PM EDT16.0015.2814.7016.35-0.62-3.90%127165.53%
AA210521C000170002021-03-26 3:30PM EDT17.0015.6012.8015.350.00-500153.32%
AA210521C000180002021-03-23 10:23AM EDT18.0010.3012.9514.800.00-2096.09%
AA210521C000190002021-03-23 9:38AM EDT19.009.6212.4013.150.00-1657.81%
AA210521C000200002021-04-05 12:02PM EDT20.0011.7011.7012.050.00-13080.47%
AA210521C000210002021-04-12 10:27AM EDT21.0010.8010.7511.50-0.20-1.82%12696.29%
AA210521C000220002021-04-12 3:57PM EDT22.009.819.7010.25-0.17-1.70%27776.37%
AA210521C000230002021-04-12 3:19PM EDT23.008.508.859.00+0.55+6.92%81,64164.45%
AA210521C000240002021-04-08 3:50PM EDT24.007.857.859.100.00-1233688.67%
AA210521C000250002021-04-09 2:25PM EDT25.006.857.007.30+0.55+8.73%244064.65%
AA210521C000260002021-04-12 10:50AM EDT26.006.006.156.30+0.31+5.45%214660.25%
AA210521C000270002021-04-12 1:47PM EDT27.005.004.755.50+0.05+1.01%10062.79%
AA210521C000280002021-04-12 2:51PM EDT28.004.354.604.75+0.38+9.57%12059.67%
AA210521C000290002021-04-12 3:21PM EDT29.003.703.754.10+0.38+11.45%3444257.57%
AA210521C000300002021-04-12 3:34PM EDT30.003.303.253.40+0.36+12.24%12212,41458.06%
AA210521C000310002021-04-12 2:03PM EDT31.002.502.682.84-0.08-3.10%651,46557.62%
AA210521C000320002021-04-12 3:54PM EDT32.002.342.202.34+0.14+6.36%1431,48457.40%
AA210521C000330002021-04-12 3:36PM EDT33.001.921.841.91+0.19+10.98%5593957.89%
AA210521C000340002021-04-12 12:24PM EDT34.001.431.481.55+0.08+5.93%1356157.72%
AA210521C000350002021-04-12 3:59PM EDT35.001.241.191.26-0.02-1.59%2234,05157.96%
AA210521C000360002021-04-12 1:05PM EDT36.000.950.971.030.00-99058.59%
AA210521C000370002021-04-12 1:31PM EDT37.000.770.720.84+0.10+14.93%3058.20%
AA210521C000380002021-04-12 10:44AM EDT38.000.590.620.68-0.13-18.06%1829559.47%
AA210521C000390002021-04-12 10:43AM EDT39.000.470.500.560.00-16060.16%
AA210521C000400002021-04-12 1:19PM EDT40.000.390.410.46+0.03+8.33%64,05160.99%
AA210521C000410002021-04-09 9:57AM EDT41.000.340.330.370.00-15861.43%
AA210521C000420002021-04-12 1:31PM EDT42.000.270.260.31+0.02+8.00%3062.01%
AA210521C000430002021-04-08 10:48AM EDT43.000.190.200.250.00-14562.21%
AA210521C000440002021-04-09 2:31PM EDT44.000.170.160.200.00-11062.50%
AA210521C000450002021-04-12 3:47PM EDT45.000.140.120.16+0.01+7.69%119262.50%
Options de ventepour21 mai 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210521P000140002021-02-22 10:43AM EDT14.000.230.000.210.00--1133.20%
AA210521P000150002021-02-24 1:28PM EDT15.000.400.020.130.00--6116.41%
AA210521P000160002021-03-25 3:48PM EDT16.000.070.000.080.00-5097.66%
AA210521P000170002021-03-15 2:34PM EDT17.000.120.000.060.00-63085.94%
AA210521P000180002021-04-08 11:01AM EDT18.000.030.000.090.00-1083.59%
AA210521P000190002021-04-06 2:00PM EDT19.000.080.000.130.00-15081.25%
AA210521P000200002021-04-12 3:34PM EDT20.000.040.010.200.00-50175180.47%
AA210521P000210002021-04-12 12:42PM EDT21.000.110.020.11+0.01+10.00%217867.19%
AA210521P000220002021-04-09 1:41PM EDT22.000.170.090.140.00-928867.38%
AA210521P000230002021-04-12 9:44AM EDT23.000.150.100.19-0.03-16.67%418063.67%
AA210521P000240002021-04-09 1:17PM EDT24.000.300.200.260.00-36063.28%
AA210521P000250002021-04-12 3:51PM EDT25.000.330.320.36-0.07-17.50%841062.50%
AA210521P000260002021-04-12 2:06PM EDT26.000.540.460.50-0.06-10.00%41061.43%
AA210521P000270002021-04-12 1:09PM EDT27.000.670.640.69-0.09-11.84%1060860.45%
AA210521P000280002021-04-12 3:37PM EDT28.000.980.860.98-0.05-4.85%1876560.16%
AA210521P000290002021-04-12 12:26PM EDT29.001.251.171.28-0.33-20.89%14059.57%
AA210521P000300002021-04-12 3:53PM EDT30.001.551.541.61-0.49-24.02%13496458.59%
AA210521P000310002021-04-12 3:23PM EDT31.002.011.962.03-0.23-10.27%4539657.76%
AA210521P000320002021-04-12 3:51PM EDT32.002.552.502.54-0.49-16.12%30623357.91%
AA210521P000330002021-04-12 12:31PM EDT33.003.173.053.20-0.58-15.47%1227258.40%
AA210521P000340002021-04-12 11:24AM EDT34.003.903.453.80-0.40-9.30%520054.74%
AA210521P000350002021-04-12 1:48PM EDT35.004.854.404.55-0.05-1.02%57258.50%
AA210521P000360002021-04-06 11:45AM EDT36.005.325.105.300.00-14757.76%
AA210521P000370002021-04-05 1:42PM EDT37.006.405.506.150.00-1052.25%
AA210521P000380002021-04-06 12:04PM EDT38.006.856.257.000.00-12350.10%
AA210521P000390002021-03-31 9:45AM EDT39.006.767.707.850.00-1060.74%
AA210521P000400002021-04-05 3:17PM EDT40.008.848.608.800.00-1862.45%
AA210521P000410002021-03-31 9:48AM EDT41.008.759.459.650.00--359.96%
AA210521P000420002021-03-31 9:48AM EDT42.009.5510.3510.650.00-21561.23%
AA210521P000450002021-03-11 10:53AM EDT45.0013.3013.5013.900.00-22122382.52%