La bourse est fermée
Dow Jones
38 665,73 +76,57 (+0,20 %) Nasdaq
17 809,72 +120,83 (+0,68 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0728 +0,0020 (+0,18 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 506,93 -546,16 (-0,88 %)
Alcoa Corporation (AA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:14PM EDT. Marché ouvert.
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 | 4.55 | 4.70 | 0.00 | - | 1 | 1 | 50.10% |
| AA240705C00035000 | 2024-06-14 10:41AM EDT | 35.00 | 2.99 | 2.90 | 2.99 | 0.00 | - | - | 3 | 46.97% |
| AA240705C00037000 | 2024-06-17 10:51AM EDT | 37.00 | 1.48 | 1.60 | 1.67 | -0.37 | -20.00% | 86 | 120 | 44.14% |
| AA240705C00038000 | 2024-06-17 10:49AM EDT | 38.00 | 1.01 | 1.11 | 1.19 | -5.72 | -84.99% | 9 | 1 | 43.65% |
| AA240705C00039000 | 2024-06-17 11:32AM EDT | 39.00 | 0.74 | 0.76 | 0.83 | -0.38 | -33.93% | 11 | 6 | 43.70% |
| AA240705C00040000 | 2024-06-17 11:17AM EDT | 40.00 | 0.49 | 0.50 | 0.55 | -0.26 | -34.67% | 10 | 20 | 43.36% |
| AA240705C00041000 | 2024-06-17 12:07PM EDT | 41.00 | 0.33 | 0.31 | 0.37 | -0.18 | -35.29% | 54 | 34 | 43.95% |
| AA240705C00042000 | 2024-06-13 1:11PM EDT | 42.00 | 0.55 | 0.19 | 0.25 | 0.00 | - | 7 | 31 | 44.73% |
| AA240705C00043000 | 2024-06-17 12:29PM EDT | 43.00 | 0.15 | 0.12 | 0.16 | -0.06 | -28.57% | 15 | 45 | 45.02% |
| AA240705C00044000 | 2024-06-12 3:55PM EDT | 44.00 | 0.06 | 0.08 | 0.11 | -0.39 | -86.67% | 2 | 13 | 46.29% |
| AA240705C00045000 | 2024-06-14 10:33AM EDT | 45.00 | 0.10 | 0.05 | 0.33 | 0.00 | - | 9 | 42 | 57.62% |
| AA240705C00046000 | 2024-06-17 11:58AM EDT | 46.00 | 0.05 | 0.03 | 0.27 | +0.03 | +150.00% | 14 | 17 | 59.38% |
| AA240705C00047000 | 2024-06-04 10:18AM EDT | 47.00 | 0.79 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 72.27% |
| AA240705C00048000 | 2024-06-13 10:58AM EDT | 48.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 10 | 76.95% |
| AA240705C00049000 | 2024-06-12 3:01PM EDT | 49.00 | 0.55 | 0.01 | 0.50 | 0.00 | - | 8 | 81 | 81.64% |
| AA240705C00050000 | 2024-06-07 2:22PM EDT | 50.00 | 0.13 | 0.01 | 0.00 | 0.00 | - | 2 | 125 | 25.00% |
| AA240705C00051000 | 2024-06-14 10:33AM EDT | 51.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 90.33% |
| AA240705C00052000 | 2024-06-04 11:49AM EDT | 52.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 70 | 80 | 94.14% |
| AA240705C00053000 | 2024-06-04 2:25PM EDT | 53.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 98.05% |
| AA240705C00055000 | 2024-06-13 12:47PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 115.63% |
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 | 0.07 | 0.00 | - | 2 | 4 | 82.81% |
| AA240705P00030000 | 2024-06-17 11:35AM EDT | 30.00 | 0.22 | 0.02 | 0.21 | +0.18 | +450.00% | 8 | 9 | 60.94% |
| AA240705P00032000 | 2024-06-14 2:38PM EDT | 32.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 24 | 37 | 48.34% |
| AA240705P00033000 | 2024-06-13 9:56AM EDT | 33.00 | 0.13 | 0.17 | 0.23 | 0.00 | - | 8 | 16 | 46.88% |
| AA240705P00034000 | 2024-06-11 2:52PM EDT | 34.00 | 0.16 | 0.30 | 0.36 | 0.00 | - | 80 | 120 | 45.02% |
| AA240705P00035000 | 2024-06-14 3:39PM EDT | 35.00 | 0.45 | 0.49 | 0.54 | 0.00 | - | 11 | 88 | 42.92% |
| AA240705P00036000 | 2024-06-14 3:54PM EDT | 36.00 | 0.90 | 0.78 | 0.88 | +0.21 | +30.43% | 1 | 52 | 43.56% |
| AA240705P00037000 | 2024-06-17 11:27AM EDT | 37.00 | 1.31 | 1.19 | 1.26 | +0.28 | +27.18% | 20 | 75 | 42.09% |
| AA240705P00038000 | 2024-06-17 10:23AM EDT | 38.00 | 1.83 | 1.71 | 1.76 | +0.36 | +24.49% | 1 | 22 | 41.02% |
| AA240705P00039000 | 2024-06-14 10:52AM EDT | 39.00 | 2.35 | 1.87 | 2.40 | 0.00 | - | 2 | 28 | 40.82% |
| AA240705P00040000 | 2024-06-14 1:00PM EDT | 40.00 | 3.12 | 3.05 | 3.15 | +0.39 | +14.29% | 5 | 157 | 41.16% |
| AA240705P00041000 | 2024-06-17 10:38AM EDT | 41.00 | 4.20 | 3.85 | 4.00 | +0.61 | +16.99% | 4 | 48 | 42.58% |
| AA240705P00042000 | 2024-06-13 3:10PM EDT | 42.00 | 3.85 | 4.10 | 4.90 | 0.00 | - | 1 | 2 | 44.24% |
| AA240705P00043000 | 2024-06-13 2:40PM EDT | 43.00 | 4.74 | 5.65 | 6.20 | 0.00 | - | 15 | 39 | 51.56% |
| AA240705P00044000 | 2024-06-12 9:30AM EDT | 44.00 | 3.00 | 6.20 | 7.45 | 0.00 | - | 1 | 20 | 50.78% |
| AA240705P00047000 | 2024-05-29 10:50AM EDT | 47.00 | 4.50 | 8.20 | 11.55 | 0.00 | - | - | 0 | 69.34% |
| AA240705P00053000 | 2024-05-30 3:28PM EDT | 53.00 | 8.30 | 13.75 | 17.75 | 0.00 | - | 1 | 0 | 80.86% |
