La bourse est fermée
Dow Jones
38 171,39 +268,10 (+0,71 %) Nasdaq
15 803,77 +198,29 (+1,27 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 347,32 +1 503,31 (+2,79 %)
Alcoa Corporation (AA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:04PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00012500 | 2024-04-22 9:45AM EDT | 12.50 | 23.35 | 22.15 | 23.00 | 0.00 | - | - | 2 | 0.00% |
| AA240621C00015000 | 2024-04-16 3:54PM EDT | 15.00 | 21.25 | 20.35 | 20.45 | 0.00 | - | 1 | 22 | 0.00% |
| AA240621C00017500 | 2024-04-09 2:55PM EDT | 17.50 | 19.37 | 17.85 | 18.65 | 0.00 | - | 1 | 41 | 113.87% |
| AA240621C00020000 | 2024-05-01 1:37PM EDT | 20.00 | 14.11 | 15.40 | 16.00 | 0.00 | - | 5 | 157 | 89.84% |
| AA240621C00022500 | 2024-04-15 3:02PM EDT | 22.50 | 14.04 | 12.85 | 13.05 | 0.00 | - | 2 | 192 | 46.88% |
| AA240621C00025000 | 2024-05-02 10:29AM EDT | 25.00 | 10.00 | 10.50 | 10.65 | +0.75 | +8.11% | 12 | 1,582 | 54.88% |
| AA240621C00030000 | 2024-05-02 12:13PM EDT | 30.00 | 5.70 | 6.00 | 6.15 | +0.50 | +9.62% | 7 | 6,841 | 50.15% |
| AA240621C00035000 | 2024-05-02 1:39PM EDT | 35.00 | 2.71 | 2.73 | 2.75 | +0.56 | +26.05% | 124 | 6,340 | 47.02% |
| AA240621C00040000 | 2024-05-02 1:39PM EDT | 40.00 | 0.96 | 0.97 | 1.00 | +0.23 | +31.51% | 90 | 8,452 | 47.24% |
| AA240621C00045000 | 2024-05-02 1:05PM EDT | 45.00 | 0.32 | 0.28 | 0.33 | +0.07 | +28.00% | 16 | 4,189 | 48.54% |
| AA240621C00050000 | 2024-05-02 1:05PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | -0.12 | -46.15% | 11 | 4,698 | 25.00% |
| AA240621C00055000 | 2024-04-17 11:55AM EDT | 55.00 | 0.05 | 0.01 | 0.25 | -0.15 | -75.00% | 1 | 429 | 63.09% |
| AA240621C00060000 | 2024-04-17 11:35AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 232 | 57.81% |
| AA240621C00065000 | 2024-04-23 11:52AM EDT | 65.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 6 | 313 | 74.22% |
| AA240621C00070000 | 2024-04-04 1:27PM EDT | 70.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 644 | 81.64% |
| AA240621C00075000 | 2024-04-11 11:32AM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 72 | 87.50% |
| AA240621C00080000 | 2024-04-29 10:55AM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 583 | 76.56% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 10,412 | 132.81% |
| AA240621P00015000 | 2024-04-26 10:17AM EDT | 15.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1,335 | 110.94% |
| AA240621P00017500 | 2024-04-24 3:08PM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 3,346 | 89.06% |
| AA240621P00020000 | 2024-04-29 10:53AM EDT | 20.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 25 | 10,288 | 80.47% |
| AA240621P00022500 | 2024-04-30 2:56PM EDT | 22.50 | 0.10 | 0.04 | 0.21 | 0.00 | - | 30 | 1,502 | 70.51% |
| AA240621P00025000 | 2024-05-02 10:48AM EDT | 25.00 | 0.13 | 0.07 | 0.13 | -0.02 | -13.33% | 23 | 8,725 | 54.10% |
| AA240621P00030000 | 2024-05-02 1:39PM EDT | 30.00 | 0.55 | 0.52 | 0.59 | -0.13 | -19.12% | 366 | 6,491 | 49.61% |
| AA240621P00035000 | 2024-05-02 1:08PM EDT | 35.00 | 2.23 | 2.17 | 2.20 | -0.37 | -14.23% | 63 | 6,836 | 46.88% |
| AA240621P00040000 | 2024-05-01 2:01PM EDT | 40.00 | 6.50 | 5.40 | 5.50 | 0.00 | - | 58 | 3,829 | 48.19% |
| AA240621P00045000 | 2024-04-26 12:07PM EDT | 45.00 | 8.90 | 9.75 | 9.90 | 0.00 | - | 1 | 130 | 50.00% |
| AA240621P00050000 | 2024-04-29 1:48PM EDT | 50.00 | 12.25 | 14.55 | 14.75 | 0.00 | - | 6 | 7 | 56.15% |
| AA240621P00055000 | 2024-04-24 2:09PM EDT | 55.00 | 18.80 | 19.55 | 20.00 | 0.00 | - | 1 | 2 | 75.10% |
| AA240621P00060000 | 2023-05-09 2:55PM EDT | 60.00 | 24.20 | 24.35 | 25.05 | 0.00 | - | 1 | 3 | 81.45% |
| AA240621P00065000 | 2023-04-28 12:08PM EDT | 65.00 | 28.58 | 31.00 | 31.65 | 0.00 | - | 1 | 0 | 149.51% |
| AA240621P00070000 | 2023-04-11 12:39PM EDT | 70.00 | 30.05 | 34.55 | 35.15 | 0.00 | - | - | 6 | 108.59% |
| AA240621P00080000 | 2023-04-04 9:33AM EDT | 80.00 | 39.00 | 45.20 | 45.95 | 0.00 | - | 1 | 0 | 155.66% |
