Marchés français ouverture 1 h 10 min
Dow Jones
30 996,98-179,02(-0,57 %)Nasdaq
13 543,06+12,15(+0,09 %)Nikkei 225
28 822,29+190,84(+0,67 %)
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’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230120C00003000 | 2021-01-07 11:08AM EST | 3.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA230120C00005000 | 2021-01-22 9:30AM EST | 5.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA230120C00008000 | 2021-01-21 10:31AM EST | 8.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA230120C00010000 | 2021-01-22 10:35AM EST | 10.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AA230120C00012000 | 2021-01-22 12:03PM EST | 12.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA230120C00015000 | 2021-01-22 9:30AM EST | 15.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA230120C00017000 | 2021-01-22 12:36PM EST | 17.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA230120C00020000 | 2021-01-22 3:06PM EST | 20.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| AA230120C00022000 | 2021-01-22 12:40PM EST | 22.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AA230120C00025000 | 2021-01-22 3:06PM EST | 25.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AA230120C00030000 | 2021-01-21 3:55PM EST | 30.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AA230120C00035000 | 2021-01-22 2:18PM EST | 35.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230120P00003000 | 2020-12-14 10:08AM EST | 3.00 | 0.12 | 0.05 | 0.21 | 0.00 | - | 1 | 6 | 76.95% |
| AA230120P00005000 | 2021-01-21 2:19PM EST | 5.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AA230120P00008000 | 2021-01-22 12:42PM EST | 8.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AA230120P00010000 | 2021-01-22 9:30AM EST | 10.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA230120P00012000 | 2021-01-22 1:34PM EST | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AA230120P00015000 | 2021-01-22 10:03AM EST | 15.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AA230120P00017000 | 2021-01-21 11:55AM EST | 17.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AA230120P00020000 | 2021-01-22 11:59AM EST | 20.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA230120P00022000 | 2021-01-21 3:13PM EST | 22.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA230120P00025000 | 2021-01-20 1:44PM EST | 25.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA230120P00030000 | 2021-01-07 10:53AM EST | 30.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA230120P00035000 | 2020-12-07 9:39AM EST | 35.00 | 15.25 | 13.00 | 15.95 | 0.00 | - | - | 2 | 29.13% |
