Marchés français ouverture 7 h 12 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 144,22 +702,29 (+1,29 %)
Alcoa Corporation (AA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00020000 | 2024-04-16 12:56PM EDT | 20.00 | 16.15 | 15.70 | 16.35 | 0.00 | - | 5 | 24 | 145.70% |
| AA240517C00022500 | 2024-04-26 1:27PM EDT | 22.50 | 14.05 | 13.05 | 13.90 | 0.00 | - | 1 | 2 | 103.91% |
| AA240517C00025000 | 2024-05-02 10:57AM EDT | 25.00 | 9.91 | 9.70 | 11.05 | -2.93 | -22.82% | 4 | 487 | 100.78% |
| AA240517C00029000 | 2024-04-23 9:32AM EDT | 29.00 | 6.30 | 5.60 | 8.95 | 0.00 | - | - | 27 | 86.33% |
| AA240517C00030000 | 2024-05-02 11:15AM EDT | 30.00 | 5.67 | 5.95 | 7.35 | +0.72 | +14.55% | 5 | 2,731 | 98.63% |
| AA240517C00030500 | 2024-04-22 1:29PM EDT | 30.50 | 5.98 | 4.55 | 5.90 | 0.00 | - | - | 0 | 78.91% |
| AA240517C00031000 | 2024-04-23 9:45AM EDT | 31.00 | 5.15 | 5.00 | 5.45 | 0.00 | - | - | 2 | 62.70% |
| AA240517C00032000 | 2024-04-25 10:03AM EDT | 32.00 | 3.55 | 4.10 | 4.30 | 0.00 | - | - | 8 | 51.37% |
| AA240517C00032500 | 2024-05-02 10:17AM EDT | 32.50 | 2.66 | 3.55 | 3.85 | +0.40 | +17.70% | 2 | 83 | 54.79% |
| AA240517C00033000 | 2024-05-01 1:52PM EDT | 33.00 | 1.98 | 3.30 | 3.45 | 0.00 | - | 11 | 22 | 50.68% |
| AA240517C00033500 | 2024-05-02 11:23AM EDT | 33.50 | 2.18 | 2.91 | 3.05 | +0.40 | +22.47% | 20 | 5 | 52.83% |
| AA240517C00034000 | 2024-05-02 12:12PM EDT | 34.00 | 1.86 | 2.55 | 2.65 | +0.39 | +26.53% | 23 | 300 | 50.78% |
| AA240517C00034500 | 2024-05-02 1:37PM EDT | 34.50 | 1.82 | 2.20 | 2.31 | +0.26 | +16.67% | 49 | 200 | 50.34% |
| AA240517C00035000 | 2024-05-02 3:55PM EDT | 35.00 | 1.91 | 1.91 | 1.96 | +0.83 | +76.85% | 202 | 7,559 | 48.68% |
| AA240517C00035500 | 2024-05-02 2:20PM EDT | 35.50 | 1.56 | 1.63 | 1.70 | +0.69 | +79.31% | 39 | 211 | 49.27% |
| AA240517C00036000 | 2024-05-02 3:15PM EDT | 36.00 | 1.39 | 1.38 | 1.45 | +0.37 | +36.27% | 37 | 339 | 49.27% |
| AA240517C00036500 | 2024-05-02 1:55PM EDT | 36.50 | 0.99 | 1.16 | 1.22 | +0.39 | +65.00% | 42 | 342 | 49.02% |
| AA240517C00037000 | 2024-05-02 3:59PM EDT | 37.00 | 1.00 | 0.96 | 1.04 | +0.42 | +72.41% | 129 | 347 | 49.61% |
| AA240517C00037500 | 2024-05-02 3:59PM EDT | 37.50 | 0.85 | 0.79 | 0.87 | +0.34 | +66.67% | 10,068 | 192 | 49.71% |
| AA240517C00038000 | 2024-05-02 3:59PM EDT | 38.00 | 0.70 | 0.66 | 0.70 | +0.37 | +112.12% | 2,369 | 144 | 49.02% |
| AA240517C00038500 | 2024-05-02 2:28PM EDT | 38.50 | 0.50 | 0.53 | 0.61 | +0.25 | +100.00% | 15 | 80 | 50.49% |
| AA240517C00039000 | 2024-05-02 2:45PM EDT | 39.00 | 0.42 | 0.43 | 0.51 | +0.14 | +50.00% | 33 | 306 | 50.98% |
| AA240517C00039500 | 2024-05-01 2:31PM EDT | 39.50 | 0.18 | 0.35 | 0.42 | 0.00 | - | 3 | 37 | 51.22% |
| AA240517C00040000 | 2024-05-02 3:56PM EDT | 40.00 | 0.33 | 0.30 | 0.34 | +0.20 | +153.85% | 10,163 | 15,145 | 50.20% |
| AA240517C00040500 | 2024-05-02 1:57PM EDT | 40.50 | 0.20 | 0.23 | 0.31 | +0.07 | +53.85% | 1 | 92 | 51.07% |
| AA240517C00041000 | 2024-05-01 1:45PM EDT | 41.00 | 0.10 | 0.19 | 0.25 | 0.00 | - | 21 | 357 | 51.37% |
| AA240517C00041500 | 2024-04-26 3:13PM EDT | 41.50 | 0.38 | 0.14 | 0.21 | 0.00 | - | 35 | 58 | 51.37% |
| AA240517C00042000 | 2024-05-02 1:32PM EDT | 42.00 | 0.13 | 0.12 | 0.18 | +0.06 | +85.71% | 3 | 261 | 52.54% |
| AA240517C00043000 | 2024-05-01 11:13AM EDT | 43.00 | 0.06 | 0.08 | 0.13 | 0.00 | - | 6 | 353 | 53.91% |
| AA240517C00044000 | 2024-04-26 3:13PM EDT | 44.00 | 0.17 | 0.03 | 0.00 | 0.00 | - | 55 | 55 | 25.00% |
| AA240517C00045000 | 2024-05-01 2:44PM EDT | 45.00 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 26 | 1,623 | 55.08% |
| AA240517C00046000 | 2024-05-01 11:13AM EDT | 46.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 2 | 62.50% |
| AA240517C00050000 | 2024-05-02 10:46AM EDT | 50.00 | 0.08 | 0.00 | 0.15 | +0.07 | +700.00% | 10 | 35 | 82.03% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00015000 | 2024-03-12 1:30PM EDT | 15.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 100 | 218 | 190.63% |
| AA240517P00017500 | 2024-03-28 9:30AM EDT | 17.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 4,769 | 167.97% |
| AA240517P00020000 | 2024-04-16 11:29AM EDT | 20.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 240 | 294 | 139.84% |
| AA240517P00022500 | 2024-04-24 1:48PM EDT | 22.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 50 | 2,284 | 114.45% |
| AA240517P00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 8 | 1,696 | 81.25% |
| AA240517P00027000 | 2024-04-29 9:38AM EDT | 27.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 42 | 80.27% |
| AA240517P00028000 | 2024-05-02 9:30AM EDT | 28.00 | 0.05 | 0.01 | 0.21 | -0.08 | -61.54% | 41 | 20 | 73.83% |
| AA240517P00029000 | 2024-05-02 11:35AM EDT | 29.00 | 0.07 | 0.02 | 0.12 | -0.03 | -30.00% | 733 | 47 | 59.57% |
| AA240517P00030000 | 2024-05-02 1:56PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 14 | 3,908 | 52.34% |
| AA240517P00030500 | 2024-04-30 12:50PM EDT | 30.50 | 0.16 | 0.09 | 0.12 | 0.00 | - | 1 | 2 | 52.15% |
| AA240517P00031000 | 2024-05-02 3:05PM EDT | 31.00 | 0.14 | 0.12 | 0.15 | -0.17 | -54.84% | 29 | 71 | 50.98% |
| AA240517P00031500 | 2024-05-01 1:32PM EDT | 31.50 | 0.52 | 0.16 | 0.20 | 0.00 | - | 2 | 54 | 50.39% |
| AA240517P00032000 | 2024-05-02 12:28PM EDT | 32.00 | 0.38 | 0.22 | 0.26 | -0.02 | -5.00% | 68 | 81 | 50.10% |
| AA240517P00032500 | 2024-05-02 9:30AM EDT | 32.50 | 0.65 | 0.29 | 0.33 | -0.04 | -5.80% | 14 | 171 | 50.49% |
| AA240517P00033000 | 2024-05-02 3:02PM EDT | 33.00 | 0.41 | 0.38 | 0.42 | -0.43 | -51.19% | 34 | 2,083 | 49.90% |
| AA240517P00033500 | 2024-05-02 2:50PM EDT | 33.50 | 0.53 | 0.49 | 0.54 | -0.29 | -35.37% | 20 | 295 | 49.81% |
| AA240517P00034000 | 2024-05-02 2:02PM EDT | 34.00 | 0.75 | 0.62 | 0.67 | -0.49 | -39.52% | 30 | 3,117 | 49.22% |
| AA240517P00034500 | 2024-05-02 3:15PM EDT | 34.50 | 0.87 | 0.78 | 0.84 | -0.49 | -36.03% | 42 | 110 | 49.22% |
| AA240517P00035000 | 2024-05-02 2:47PM EDT | 35.00 | 1.05 | 0.97 | 1.02 | -0.60 | -36.36% | 63 | 7,562 | 48.68% |
| AA240517P00035500 | 2024-05-02 3:27PM EDT | 35.50 | 1.27 | 1.19 | 1.25 | -1.03 | -44.78% | 35 | 746 | 48.93% |
| AA240517P00036000 | 2024-05-02 3:09PM EDT | 36.00 | 1.50 | 1.44 | 1.51 | -1.25 | -45.45% | 23 | 550 | 49.27% |
| AA240517P00036500 | 2024-05-02 3:27PM EDT | 36.50 | 1.83 | 1.72 | 1.80 | -0.47 | -20.43% | 11 | 304 | 49.71% |
| AA240517P00037000 | 2024-05-01 12:57PM EDT | 37.00 | 3.10 | 1.67 | 2.11 | -0.31 | -9.09% | 1 | 109 | 50.00% |
| AA240517P00037500 | 2024-04-30 10:30AM EDT | 37.50 | 2.58 | 2.23 | 2.44 | 0.00 | - | 5 | 104 | 50.10% |
| AA240517P00038000 | 2024-04-30 1:56PM EDT | 38.00 | 3.10 | 2.55 | 2.81 | 0.00 | - | 5 | 90 | 50.88% |
| AA240517P00038500 | 2024-04-24 1:12PM EDT | 38.50 | 3.30 | 3.05 | 3.20 | 0.00 | - | - | 58 | 51.71% |
| AA240517P00039000 | 2024-05-02 10:14AM EDT | 39.00 | 4.70 | 3.25 | 3.60 | +1.10 | +30.56% | 1 | 45 | 52.25% |
| AA240517P00039500 | 2024-04-30 9:54AM EDT | 39.50 | 3.65 | 2.57 | 4.90 | 0.00 | - | 4 | 35 | 87.89% |
| AA240517P00040000 | 2024-05-01 3:27PM EDT | 40.00 | 5.40 | 3.95 | 5.45 | 0.00 | - | 59 | 602 | 65.23% |
| AA240517P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 9.70 | 7.10 | 11.25 | 0.00 | - | 1 | 2 | 65.23% |
