La bourse est fermée

Alcoa Corporation (AA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,47+0,11 (+0,35 %)
À partir de 12:16PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210716C000050002021-02-24 11:53AM EDT5.0021.7025.9030.000.00-10358.98%
AA210716C000100002021-03-25 1:27PM EDT10.0019.3021.3021.700.00-2010796.09%
AA210716C000120002021-02-26 4:45PM EDT12.0012.9819.4522.900.00-12199.61%
AA210716C000130002021-03-19 11:08AM EDT13.0018.2518.3019.100.00-100105.66%
AA210716C000140002021-03-10 11:43AM EDT14.0017.3115.5519.800.00-12895.41%
AA210716C000150002021-03-18 1:01PM EDT15.0016.6016.4017.30-1.57-8.64%5111101.17%
AA210716C000160002021-04-05 12:15PM EDT16.0015.8115.5015.800.00-13879.30%
AA210716C000170002021-03-23 12:19PM EDT17.0011.400.000.000.00-100.00%
AA210716C000180002021-04-05 10:26AM EDT18.0014.3013.6013.950.00-421875.59%
AA210716C000190002021-03-30 10:09AM EDT19.0013.5012.6012.950.00-129769.43%
AA210716C000200002021-04-05 3:33PM EDT20.0012.1011.6012.050.00-3064866.11%
AA210716C000210002021-04-09 12:43PM EDT21.0010.1510.7511.200.00-531166.60%
AA210716C000220002021-04-12 10:08AM EDT22.009.859.9010.30+0.35+3.68%101,50765.04%
AA210716C000230002021-04-08 1:38PM EDT23.008.619.059.400.00-1062.84%
AA210716C000240002021-04-09 3:42PM EDT24.008.138.208.550.00-131160.84%
AA210716C000250002021-04-12 11:23AM EDT25.007.607.457.85+0.40+5.56%46,39561.18%
AA210716C000260002021-04-09 2:33PM EDT26.006.456.656.950.00-13057.96%
AA210716C000270002021-04-09 12:11PM EDT27.006.005.956.30+0.50+9.09%326257.79%
AA210716C000280002021-04-09 9:48AM EDT28.005.105.305.550.00-133856.35%
AA210716C000290002021-04-08 10:46AM EDT29.004.304.655.100.00-624656.84%
AA210716C000300002021-04-09 2:27PM EDT30.004.004.254.450.00-16056.93%
AA210716C000310002021-04-09 12:09PM EDT31.004.003.703.95+0.60+17.65%1033556.30%
AA210716C000320002021-04-12 11:34AM EDT32.003.303.303.45+0.05+1.54%522,16356.15%
AA210716C000330002021-04-12 11:41AM EDT33.002.932.873.00+0.27+10.15%957255.52%
AA210716C000340002021-04-12 11:57AM EDT34.002.602.512.66+0.18+7.44%51055.66%
AA210716C000350002021-04-12 11:47AM EDT35.002.212.082.38+0.13+6.25%282,20155.13%
AA210716C000360002021-04-09 9:46AM EDT36.001.881.852.060.00-113855.27%
AA210716C000370002021-04-12 9:54AM EDT37.001.751.731.81+0.03+1.74%6056.45%
AA210716C000380002021-03-30 3:38PM EDT38.002.501.491.590.00-513856.40%
AA210716C000390002021-04-09 12:11PM EDT39.001.261.151.410.00-351,00255.27%
AA210716C000400002021-04-12 11:47AM EDT40.001.131.161.28-0.05-4.24%151,03757.47%
AA210716C000410002021-03-31 3:27PM EDT41.001.851.021.130.00-16957.76%
AA210716C000420002021-04-07 11:49AM EDT42.001.150.910.990.00-679058.06%
AA210716C000430002021-04-07 3:31PM EDT43.001.250.800.88+0.27+27.55%53858.40%
AA210716C000440002021-04-09 12:11PM EDT44.000.680.700.790.00-284858.74%
AA210716C000450002021-04-12 11:19AM EDT45.000.680.600.70+0.12+21.43%2851058.79%
Options de ventepour16 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210716P000050002021-01-19 1:03AM EDT5.000.010.000.110.00-44166.41%
AA210716P000080002021-04-06 1:09PM EDT8.000.030.000.670.00-12171.68%
AA210716P000100002021-03-29 10:26AM EDT10.000.070.000.350.00-10126.95%
AA210716P000110002021-03-25 1:13PM EDT11.000.080.000.500.00-487125.78%
AA210716P000120002021-03-30 9:30AM EDT12.000.080.020.500.00-5110117.19%
AA210716P000130002021-04-09 9:52AM EDT13.000.130.051.760.00-100149.22%
AA210716P000140002021-04-06 9:32AM EDT14.000.080.070.990.00-7234118.85%
AA210716P000150002021-03-22 3:46PM EDT15.000.120.081.500.00-15787123.34%
AA210716P000160002021-03-26 10:19AM EDT16.000.080.090.68-0.17-68.00%41,54693.95%
AA210716P000170002021-04-07 9:50AM EDT17.000.200.082.330.00-20263122.02%
AA210716P000180002021-03-30 9:54AM EDT18.000.440.090.630.00-1078.71%
AA210716P000190002021-03-26 3:50PM EDT19.000.420.100.800.00-20034176.76%
AA210716P000200002021-04-09 1:24PM EDT20.000.320.350.550.00-71,41170.51%
AA210716P000210002021-04-08 9:33AM EDT21.000.400.300.510.00-2067362.60%
AA210716P000220002021-04-09 3:49PM EDT22.000.500.410.880.00-126665.58%
AA210716P000230002021-04-09 11:11AM EDT23.000.760.640.740.00-683260.94%
AA210716P000240002021-04-09 12:22PM EDT24.000.960.800.910.00-224559.52%
AA210716P000250002021-04-08 12:38PM EDT25.001.281.021.120.00-2,016058.64%
AA210716P000260002021-04-09 11:38AM EDT26.001.470.861.370.00-1021953.32%
AA210716P000270002021-04-08 10:45AM EDT27.002.021.521.670.00-1056.64%
AA210716P000280002021-04-09 10:10AM EDT28.002.281.862.050.00-12056.35%
AA210716P000290002021-04-12 10:48AM EDT29.002.402.312.43-0.32-11.76%1042856.25%
AA210716P000300002021-04-12 11:01AM EDT30.002.802.752.88-0.30-9.68%361,45855.88%
AA210716P000310002021-04-09 2:55PM EDT31.003.503.253.350.00-260155.42%
AA210716P000320002021-04-09 11:11AM EDT32.004.063.803.95-0.19-4.47%136355.71%
AA210716P000330002021-04-09 2:57PM EDT33.004.754.404.500.00-1023955.30%
AA210716P000340002021-04-12 9:47AM EDT34.004.905.005.15-0.80-14.04%2836755.05%
AA210716P000350002021-04-05 2:14PM EDT35.006.055.705.850.00-4131855.37%
AA210716P000360002021-04-05 12:15PM EDT36.006.936.406.550.00-1055.13%
AA210716P000370002021-03-31 9:56AM EDT37.006.657.157.400.00-1356.06%
AA210716P000380002021-03-31 1:20PM EDT38.007.907.908.150.00--055.62%
AA210716P000390002021-03-30 10:29AM EDT39.009.008.759.000.00-4656.49%
AA210716P000400002021-04-01 10:47AM EDT40.009.709.409.850.00-29055.05%
AA210716P000410002021-04-07 9:56AM EDT41.0010.7510.4010.800.00-101157.67%
AA210716P000420002021-04-01 10:23AM EDT42.0011.3511.2511.700.00-4458.01%