La bourse ferme dans 8 h 12 min

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
19,40-0,61 (-3,05 %)
À la clôture : 4:00PM EST
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
AA210716C000100002021-01-22 3:38PM EST10.009.800.000.000.00-2300.00%
AA210716C000140002021-01-21 12:31PM EST14.007.420.000.000.00-500.00%
AA210716C000150002021-01-22 10:27AM EST15.005.740.000.000.00-100.00%
AA210716C000160002021-01-21 1:10PM EST16.006.000.000.000.00-100.00%
AA210716C000170002021-01-21 1:53PM EST17.005.150.000.000.00-1600.00%
AA210716C000180002021-01-22 2:18PM EST18.003.960.000.000.00-5800.00%
AA210716C000190002021-01-22 1:18PM EST19.003.600.000.000.00-3000.00%
AA210716C000200002021-01-22 2:25PM EST20.003.000.000.000.00-8701.56%
AA210716C000210002021-01-22 2:42PM EST21.002.650.000.000.00-3403.13%
AA210716C000220002021-01-22 1:49PM EST22.002.300.000.000.00-6806.25%
AA210716C000230002021-01-22 3:31PM EST23.001.980.000.000.00-1406.25%
AA210716C000240002021-01-22 11:04AM EST24.001.750.000.000.00-606.25%
AA210716C000250002021-01-22 3:24PM EST25.001.480.000.000.00-45012.50%
AA210716C000260002021-01-22 10:34AM EST26.001.220.000.000.00-7012.50%
AA210716C000270002021-01-22 12:56PM EST27.001.130.000.000.00-5012.50%
AA210716C000280002021-01-21 3:51PM EST28.001.150.000.000.00-5012.50%
AA210716C000290002021-01-22 11:02AM EST29.000.840.000.000.00-6012.50%
AA210716C000300002021-01-22 12:32PM EST30.000.700.000.000.00-56012.50%
AA210716C000310002021-01-19 9:48AM EST31.001.730.000.000.00-1012.50%
AA210716C000320002021-01-22 2:03PM EST32.000.560.000.000.00-1012.50%
AA210716C000350002021-01-22 1:50PM EST35.000.370.000.000.00-258025.00%
Options de ventepour16 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210716P000050002021-01-12 1:00PM EST5.000.010.000.000.00-4050.00%
AA210716P000100002021-01-21 3:43PM EST10.000.290.000.000.00-70025.00%
AA210716P000110002021-01-22 12:38PM EST11.000.400.000.000.00-6025.00%
AA210716P000120002021-01-22 12:38PM EST12.000.580.000.000.00-15012.50%
AA210716P000130002021-01-22 9:30AM EST13.000.810.000.000.00-4012.50%
AA210716P000140002021-01-22 10:57AM EST14.001.050.000.000.00-62012.50%
AA210716P000150002021-01-22 12:58PM EST15.001.310.000.000.00-21012.50%
AA210716P000160002021-01-22 3:57PM EST16.001.630.000.000.00-3506.25%
AA210716P000170002021-01-22 1:29PM EST17.002.080.000.000.00-506.25%
AA210716P000180002021-01-22 2:15PM EST18.002.550.000.000.00-303.13%
AA210716P000190002021-01-22 2:29PM EST19.003.060.000.000.00-1700.78%
AA210716P000200002021-01-22 11:00AM EST20.003.620.000.000.00-1,00400.00%
AA210716P000210002021-01-22 11:22AM EST21.004.250.000.000.00-900.00%
AA210716P000220002021-01-22 12:10PM EST22.004.880.000.000.00-100.00%
AA210716P000230002021-01-22 11:52AM EST23.005.550.000.000.00-100.00%
AA210716P000240002021-01-14 10:34AM EST24.004.400.000.000.00-600.00%
AA210716P000250002021-01-22 9:31AM EST25.006.100.000.000.00-100.00%
AA210716P000260002021-01-21 10:14AM EST26.006.800.000.000.00-500.00%
AA210716P000270002021-01-19 12:03AM EST27.006.350.000.000.00--00.00%
AA210716P000280002021-01-08 1:37PM EST28.006.300.000.000.00-600.00%
AA210716P000290002021-01-14 10:34AM EST29.006.650.000.000.00-100.00%
AA210716P000300002021-01-08 10:50AM EST30.007.400.000.000.00-2700.00%
AA210716P000310002021-01-19 12:03AM EST31.008.050.000.000.00--00.00%
AA210716P000320002021-01-19 12:03AM EST32.0010.000.000.000.00--00.00%
AA210716P000350002021-01-08 10:51AM EST35.0011.260.000.000.00-100.00%