La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 888,77 -420,80 (-0,73 %)
Alcoa Corporation (AA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240705C00033000 | 2024-06-06 9:58AM EDT | 33.00 | 9.90 | 5.70 | 8.00 | 0.00 | - | 1 | 1 | 78.91% |
| AA240705C00035000 | 2024-06-25 2:32PM EDT | 35.00 | 5.07 | 4.65 | 5.00 | 0.00 | - | 3 | 5 | 53.13% |
| AA240705C00035500 | 2024-06-28 12:22PM EDT | 35.50 | 4.14 | 4.20 | 5.40 | -0.48 | -10.39% | 2 | 1 | 94.43% |
| AA240705C00036000 | 2024-06-18 1:02PM EDT | 36.00 | 2.45 | 3.70 | 4.90 | 0.00 | - | - | 1 | 86.91% |
| AA240705C00036500 | 2024-06-26 3:11PM EDT | 36.50 | 2.79 | 3.25 | 4.45 | 0.00 | - | 1 | 5 | 82.62% |
| AA240705C00037000 | 2024-06-28 10:00AM EDT | 37.00 | 1.26 | 2.77 | 3.60 | -0.87 | -40.85% | 1 | 155 | 64.55% |
| AA240705C00037500 | 2024-06-24 11:35AM EDT | 37.50 | 3.78 | 2.14 | 2.66 | 0.00 | - | 8 | 55 | 55.66% |
| AA240705C00038000 | 2024-06-28 3:43PM EDT | 38.00 | 1.86 | 1.78 | 2.24 | +0.55 | +41.98% | 6 | 18 | 52.83% |
| AA240705C00038500 | 2024-06-28 3:51PM EDT | 38.50 | 1.55 | 1.55 | 1.81 | +0.59 | +61.46% | 4 | 30 | 48.44% |
| AA240705C00039000 | 2024-06-28 3:57PM EDT | 39.00 | 1.24 | 1.24 | 1.32 | +0.55 | +79.71% | 90 | 180 | 40.23% |
| AA240705C00039500 | 2024-06-28 3:46PM EDT | 39.50 | 0.87 | 0.94 | 1.01 | +0.37 | +74.00% | 128 | 44 | 39.36% |
| AA240705C00040000 | 2024-06-28 3:59PM EDT | 40.00 | 0.75 | 0.69 | 0.75 | +0.36 | +92.31% | 4,171 | 534 | 38.87% |
| AA240705C00040500 | 2024-06-28 3:53PM EDT | 40.50 | 0.53 | 0.49 | 0.61 | +0.20 | +60.61% | 84 | 74 | 41.80% |
| AA240705C00041000 | 2024-06-28 3:59PM EDT | 41.00 | 0.38 | 0.35 | 0.41 | +0.20 | +111.11% | 179 | 1,421 | 39.94% |
| AA240705C00041500 | 2024-06-28 3:57PM EDT | 41.50 | 0.24 | 0.24 | 0.29 | +0.09 | +60.00% | 237 | 104 | 40.14% |
| AA240705C00042000 | 2024-06-28 2:55PM EDT | 42.00 | 0.19 | 0.17 | 0.21 | +0.08 | +72.73% | 59 | 110 | 41.02% |
| AA240705C00042500 | 2024-06-28 3:21PM EDT | 42.50 | 0.12 | 0.12 | 0.16 | +0.01 | +9.09% | 7 | 138 | 42.58% |
| AA240705C00043000 | 2024-06-28 3:35PM EDT | 43.00 | 0.08 | 0.08 | 0.11 | +0.02 | +33.33% | 75 | 49 | 42.97% |
| AA240705C00043500 | 2024-06-27 10:28AM EDT | 43.50 | 0.06 | 0.06 | 0.09 | 0.00 | - | 8 | 42 | 45.31% |
| AA240705C00044000 | 2024-06-28 3:04PM EDT | 44.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 80 | 36 | 46.88% |
| AA240705C00045000 | 2024-06-28 3:47PM EDT | 45.00 | 0.03 | 0.04 | 0.27 | -0.16 | -84.21% | 2 | 54 | 65.63% |
| AA240705C00046000 | 2024-06-28 3:16PM EDT | 46.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 600 | 40 | 56.25% |
| AA240705C00047000 | 2024-06-24 3:58PM EDT | 47.00 | 0.08 | 0.02 | 1.29 | 0.00 | - | 598 | 539 | 124.22% |
| AA240705C00048000 | 2024-06-24 10:58AM EDT | 48.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 132.42% |
| AA240705C00049000 | 2024-06-24 11:46AM EDT | 49.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 4 | 85 | 141.41% |
| AA240705C00050000 | 2024-06-18 10:11AM EDT | 50.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 2 | 123 | 111.52% |
| AA240705C00051000 | 2024-06-28 2:53PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 102 | 1 | 76.56% |
| AA240705C00052000 | 2024-06-28 3:00PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 202 | 180 | 81.25% |
| AA240705C00053000 | 2024-06-28 3:06PM EDT | 53.00 | 0.01 | 0.00 | 0.21 | -0.11 | -91.67% | 1 | 2 | 115.23% |
| AA240705C00055000 | 2024-06-26 11:43AM EDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 40 | 46 | 119.92% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240705P00025000 | 2024-06-07 2:06PM EDT | 25.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 2 | 4 | 210.55% |
| AA240705P00030000 | 2024-06-28 2:29PM EDT | 30.00 | 0.01 | 0.00 | 1.23 | 0.00 | - | 1 | 37 | 186.13% |
| AA240705P00031000 | 2024-06-28 11:28AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 145 | 12 | 68.75% |
| AA240705P00032000 | 2024-06-18 3:14PM EDT | 32.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 8 | 37 | 70.31% |
| AA240705P00033000 | 2024-06-20 10:26AM EDT | 33.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 8 | 18 | 140.82% |
| AA240705P00033500 | 2024-06-21 2:41PM EDT | 33.50 | 0.17 | 0.01 | 1.27 | 0.00 | - | 16 | 19 | 133.40% |
| AA240705P00034000 | 2024-06-21 10:52AM EDT | 34.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 3 | 123 | 66.41% |
| AA240705P00034500 | 2024-06-27 10:27AM EDT | 34.50 | 0.23 | 0.02 | 1.28 | 0.00 | - | 9 | 7 | 118.75% |
| AA240705P00035000 | 2024-06-27 12:42PM EDT | 35.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 7 | 402 | 50.78% |
| AA240705P00036000 | 2024-06-28 1:29PM EDT | 36.00 | 0.06 | 0.03 | 0.07 | -0.06 | -50.00% | 16 | 28 | 47.46% |
| AA240705P00036500 | 2024-06-28 3:41PM EDT | 36.50 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 35 | 15 | 44.92% |
| AA240705P00037000 | 2024-06-28 3:10PM EDT | 37.00 | 0.09 | 0.08 | 0.11 | -0.16 | -64.00% | 1,022 | 375 | 41.60% |
| AA240705P00037500 | 2024-06-28 3:28PM EDT | 37.50 | 0.14 | 0.12 | 0.15 | -0.18 | -56.25% | 149 | 1,089 | 39.45% |
| AA240705P00038000 | 2024-06-28 3:52PM EDT | 38.00 | 0.19 | 0.18 | 0.24 | -0.34 | -64.15% | 1,027 | 148 | 39.55% |
| AA240705P00038500 | 2024-06-28 3:29PM EDT | 38.50 | 0.29 | 0.28 | 0.34 | -0.46 | -61.33% | 40 | 88 | 38.28% |
| AA240705P00039000 | 2024-06-28 3:35PM EDT | 39.00 | 0.47 | 0.43 | 0.48 | -0.42 | -47.19% | 115 | 59 | 37.31% |
| AA240705P00039500 | 2024-06-28 3:37PM EDT | 39.50 | 0.70 | 0.62 | 0.68 | -0.22 | -23.91% | 34 | 26 | 37.11% |
| AA240705P00040000 | 2024-06-28 2:59PM EDT | 40.00 | 0.86 | 0.87 | 0.94 | -0.80 | -48.19% | 38 | 233 | 37.50% |
| AA240705P00041000 | 2024-06-28 3:14PM EDT | 41.00 | 1.57 | 1.48 | 1.66 | -0.86 | -35.39% | 3 | 55 | 41.41% |
| AA240705P00041500 | 2024-06-28 10:07AM EDT | 41.50 | 1.85 | 1.78 | 2.07 | -0.49 | -20.94% | 1 | 21 | 43.65% |
| AA240705P00042000 | 2024-06-28 3:13PM EDT | 42.00 | 2.38 | 2.27 | 2.49 | -0.67 | -21.97% | 43 | 15 | 45.02% |
| AA240705P00043000 | 2024-06-25 1:37PM EDT | 43.00 | 3.38 | 2.85 | 4.05 | 0.00 | - | 25 | 35 | 53.32% |
| AA240705P00044000 | 2024-06-12 9:30AM EDT | 44.00 | 3.00 | 3.20 | 5.15 | 0.00 | - | 1 | 20 | 107.91% |
| AA240705P00047000 | 2024-05-29 10:50AM EDT | 47.00 | 4.50 | 6.15 | 7.55 | 0.00 | - | - | 0 | 99.80% |
| AA240705P00053000 | 2024-05-30 3:28PM EDT | 53.00 | 8.30 | 11.05 | 14.95 | 0.00 | - | 1 | 0 | 246.09% |
