La bourse ferme dans 7 h 50 min
CAC 40
5 551,20-8,37(-0,15 %)Euro Stoxx 50
3 606,38+3,97(+0,11 %)Dow Jones
30 996,98-179,02(-0,57 %)
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
Options d’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220121C00003000 | 2021-01-08 2:26PM EST | 3.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA220121C00005000 | 2020-12-04 12:19PM EST | 5.00 | 19.10 | 18.10 | 18.45 | 0.00 | - | 10 | 219 | 310.74% |
| AA220121C00008000 | 2021-01-21 10:33AM EST | 8.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA220121C00010000 | 2021-01-21 3:03PM EST | 10.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA220121C00013000 | 2021-01-14 11:26AM EST | 13.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA220121C00015000 | 2021-01-22 11:29AM EST | 15.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA220121C00018000 | 2021-01-22 2:09PM EST | 18.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| AA220121C00020000 | 2021-01-22 3:27PM EST | 20.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| AA220121C00022000 | 2021-01-22 12:02PM EST | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AA220121C00025000 | 2021-01-22 2:57PM EST | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AA220121C00027000 | 2021-01-21 3:17PM EST | 27.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AA220121C00030000 | 2021-01-22 3:52PM EST | 30.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AA220121C00032000 | 2021-01-22 12:47PM EST | 32.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AA220121C00035000 | 2021-01-22 1:24PM EST | 35.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220121P00003000 | 2021-01-11 10:02AM EST | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AA220121P00005000 | 2021-01-21 2:19PM EST | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA220121P00008000 | 2021-01-21 3:18PM EST | 8.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| AA220121P00010000 | 2021-01-22 3:08PM EST | 10.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AA220121P00013000 | 2021-01-22 11:07AM EST | 13.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AA220121P00015000 | 2021-01-22 12:04PM EST | 15.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AA220121P00018000 | 2021-01-22 12:04PM EST | 18.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| AA220121P00020000 | 2021-01-22 1:04PM EST | 20.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA220121P00022000 | 2021-01-22 12:03PM EST | 22.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA220121P00025000 | 2021-01-19 1:58PM EST | 25.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AA220121P00027000 | 2021-01-19 2:56PM EST | 27.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA220121P00030000 | 2021-01-22 9:31AM EST | 30.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA220121P00032000 | 2021-01-20 1:34PM EST | 32.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA220121P00035000 | 2021-01-20 2:32PM EST | 35.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
