Marchés français ouverture 3 h 25 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’achatpour15 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA211015C000130002021-03-24 11:15AM EDT13.0017.3017.4520.650.00-1379.69%
AA211015C000150002021-04-08 2:15PM EDT15.0016.3415.0018.800.00-21958.59%
AA211015C000160002021-03-26 11:26AM EDT16.0015.8014.1018.00-0.20-1.25%263863.18%
AA211015C000170002021-03-17 2:55PM EDT17.0015.3015.0515.550.00-4968.46%
AA211015C000180002021-03-18 2:09PM EDT18.0015.6614.1515.550.00-10079.00%
AA211015C000190002021-03-19 2:19PM EDT19.0013.1613.2515.700.00-6087.16%
AA211015C000200002021-03-25 10:35AM EDT20.009.8012.3512.650.00-3059.23%
AA211015C000210002021-03-15 11:30AM EDT21.0011.2911.4511.900.00-5058.57%
AA211015C000220002021-03-25 11:50AM EDT22.008.4710.9011.100.00-24660.35%
AA211015C000230002021-04-08 2:04PM EDT23.009.4710.0510.300.00-5058.50%
AA211015C000240002021-03-26 9:32AM EDT24.008.719.359.600.00-10058.45%
AA211015C000250002021-04-05 10:27AM EDT25.009.208.508.850.00-130956.35%
AA211015C000260002021-04-09 10:57AM EDT26.008.007.908.20+0.35+4.58%336556.49%
AA211015C000270002021-04-08 9:51AM EDT27.006.837.207.600.00-3055.79%
AA211015C000280002021-04-12 3:06PM EDT28.006.566.757.00+0.22+3.47%13356.30%
AA211015C000290002021-04-08 9:51AM EDT29.005.935.656.900.00-3055.42%
AA211015C000300002021-04-09 10:10AM EDT30.005.655.705.95+0.30+5.61%19355.96%
AA211015C000310002021-04-12 3:06PM EDT31.005.065.255.45+0.24+4.98%3738855.81%
AA211015C000320002021-04-09 3:41PM EDT32.004.654.805.000.00-611155.57%
AA211015C000330002021-04-07 2:30PM EDT33.004.854.404.600.00-210955.57%
AA211015C000340002021-04-09 3:41PM EDT34.003.804.054.200.00-12455.52%
AA211015C000350002021-04-12 12:11PM EDT35.003.653.703.85+0.20+5.80%25210,27055.42%
AA211015C000360002021-04-08 1:24PM EDT36.003.203.353.550.00-1055.32%
AA211015C000370002021-04-08 10:33AM EDT37.002.803.103.250.00-211555.52%
AA211015C000380002021-03-26 1:49PM EDT38.003.502.672.950.00-5054.42%
AA211015C000390002021-03-26 11:56AM EDT39.003.352.532.940.00-7756.40%
AA211015C000400002021-04-12 3:52PM EDT40.002.452.282.68+0.27+12.39%332056.10%
AA211015C000410002021-04-12 1:26PM EDT41.002.172.082.46-1.33-38.00%94556.10%
AA211015C000420002021-04-09 11:11AM EDT42.001.871.932.100.00-1055.32%
AA211015C000430002021-04-05 11:31AM EDT43.002.351.822.020.00-7510556.35%
AA211015C000440002021-04-08 11:13AM EDT44.001.541.591.780.00-1055.40%
AA211015C000450002021-04-12 12:00PM EDT45.001.501.281.71-0.40-21.05%119354.79%
Options de ventepour15 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA211015P000130002021-03-25 10:37AM EDT13.000.300.040.310.00--10272.46%
AA211015P000140002021-03-04 12:45PM EDT14.000.530.130.530.00-101176.56%
AA211015P000150002021-03-15 12:53PM EDT15.000.460.090.390.00-102166.11%
AA211015P000160002021-03-22 10:43AM EDT16.000.450.190.370.00-51063.28%
AA211015P000170002021-04-06 10:52AM EDT17.000.420.300.460.00-205362.79%
AA211015P000180002021-03-25 10:37AM EDT18.000.950.220.540.00-72758.01%
AA211015P000190002021-03-29 11:11AM EDT19.000.800.530.840.00-17663.04%
AA211015P000200002021-03-29 2:14PM EDT20.001.030.720.810.00-313460.16%
AA211015P000210002021-04-07 12:43PM EDT21.001.100.891.030.00-5059.81%
AA211015P000220002021-04-08 9:33AM EDT22.001.211.111.220.00-1082559.11%
AA211015P000230002021-04-08 11:02AM EDT23.001.651.281.930.00-2062.06%
AA211015P000240002021-03-18 11:25AM EDT24.003.031.471.820.00-25157.47%
AA211015P000250002021-04-12 11:26AM EDT25.002.001.872.09-0.25-11.11%2421957.50%
AA211015P000260002021-03-31 9:46AM EDT26.002.412.132.380.00-2419456.15%
AA211015P000270002021-03-26 12:14PM EDT27.003.152.422.940.00-3056.47%
AA211015P000280002021-03-26 3:28PM EDT28.003.552.953.150.00-1924655.62%
AA211015P000290002021-04-07 11:01AM EDT29.003.903.453.600.00-135955.69%
AA211015P000300002021-04-12 1:26PM EDT30.004.103.954.15-0.25-5.75%11055.93%
AA211015P000310002021-04-09 3:41PM EDT31.004.764.454.600.00-12655.20%
AA211015P000320002021-04-06 3:49PM EDT32.005.755.005.650.00-10057.79%
AA211015P000330002021-04-12 10:52AM EDT33.005.855.605.80-0.70-10.69%289455.25%
AA211015P000340002021-03-26 1:12PM EDT34.006.856.256.400.00-232755.20%
AA211015P000350002021-04-09 12:22PM EDT35.007.606.907.050.00-4710855.12%
AA211015P000360002021-04-08 11:58AM EDT36.008.357.557.700.00-12254.74%
AA211015P000370002021-03-17 2:38PM EDT37.009.658.258.800.00--156.89%
AA211015P000380002021-03-29 10:24AM EDT38.008.929.009.150.00-6554.83%
AA211015P000390002021-03-15 2:28PM EDT39.0011.309.509.900.00--053.35%
AA211015P000400002021-03-30 11:12AM EDT40.0010.6010.5510.900.00-43056.30%
AA211015P000410002021-03-24 1:47PM EDT41.0013.0511.3011.600.00-1355.52%
AA211015P000420002021-04-08 10:38AM EDT42.0013.3512.1012.400.00-10055.40%
AA211015P000430002021-04-08 10:38AM EDT43.0014.2012.7513.300.00-4054.76%
AA211015P000440002021-03-25 9:57AM EDT44.0016.9013.8014.000.00--1055.23%
AA211015P000450002021-04-08 11:32AM EDT45.0015.8014.6514.850.00-4055.18%