La bourse est fermée

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
39,78+0,96 (+2,47 %)
À la clôture : 04:00PM EDT
39,80 +0,02 (+0,05 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA240705C000330002024-06-06 9:58AM EDT33.009.905.708.000.00-1178.91%
AA240705C000350002024-06-25 2:32PM EDT35.005.074.655.000.00-3553.13%
AA240705C000355002024-06-28 12:22PM EDT35.504.144.205.40-0.48-10.39%2194.43%
AA240705C000360002024-06-18 1:02PM EDT36.002.453.704.900.00--186.91%
AA240705C000365002024-06-26 3:11PM EDT36.502.793.254.450.00-1582.62%
AA240705C000370002024-06-28 10:00AM EDT37.001.262.773.60-0.87-40.85%115564.55%
AA240705C000375002024-06-24 11:35AM EDT37.503.782.142.660.00-85555.66%
AA240705C000380002024-06-28 3:43PM EDT38.001.861.782.24+0.55+41.98%61852.83%
AA240705C000385002024-06-28 3:51PM EDT38.501.551.551.81+0.59+61.46%43048.44%
AA240705C000390002024-06-28 3:57PM EDT39.001.241.241.32+0.55+79.71%9018040.23%
AA240705C000395002024-06-28 3:46PM EDT39.500.870.941.01+0.37+74.00%1284439.36%
AA240705C000400002024-06-28 3:59PM EDT40.000.750.690.75+0.36+92.31%4,17153438.87%
AA240705C000405002024-06-28 3:53PM EDT40.500.530.490.61+0.20+60.61%847441.80%
AA240705C000410002024-06-28 3:59PM EDT41.000.380.350.41+0.20+111.11%1791,42139.94%
AA240705C000415002024-06-28 3:57PM EDT41.500.240.240.29+0.09+60.00%23710440.14%
AA240705C000420002024-06-28 2:55PM EDT42.000.190.170.21+0.08+72.73%5911041.02%
AA240705C000425002024-06-28 3:21PM EDT42.500.120.120.16+0.01+9.09%713842.58%
AA240705C000430002024-06-28 3:35PM EDT43.000.080.080.11+0.02+33.33%754942.97%
AA240705C000435002024-06-27 10:28AM EDT43.500.060.060.090.00-84245.31%
AA240705C000440002024-06-28 3:04PM EDT44.000.050.050.070.00-803646.88%
AA240705C000450002024-06-28 3:47PM EDT45.000.030.040.27-0.16-84.21%25465.63%
AA240705C000460002024-06-28 3:16PM EDT46.000.050.030.05-0.11-68.75%6004056.25%
AA240705C000470002024-06-24 3:58PM EDT47.000.080.021.290.00-598539124.22%
AA240705C000480002024-06-24 10:58AM EDT48.000.040.001.270.00-110132.42%
AA240705C000490002024-06-24 11:46AM EDT49.000.040.001.270.00-485141.41%
AA240705C000500002024-06-18 10:11AM EDT50.000.040.000.420.00-2123111.52%
AA240705C000510002024-06-28 2:53PM EDT51.000.010.000.03-0.01-50.00%102176.56%
AA240705C000520002024-06-28 3:00PM EDT52.000.010.010.020.00-20218081.25%
AA240705C000530002024-06-28 3:06PM EDT53.000.010.000.21-0.11-91.67%12115.23%
AA240705C000550002024-06-26 11:43AM EDT55.000.010.000.150.00-4046119.92%
Options de ventepour5 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA240705P000250002024-06-07 2:06PM EDT25.000.040.000.430.00-24210.55%
AA240705P000300002024-06-28 2:29PM EDT30.000.010.001.230.00-137186.13%
AA240705P000310002024-06-28 11:28AM EDT31.000.010.000.01-0.07-87.50%1451268.75%
AA240705P000320002024-06-18 3:14PM EDT32.000.070.000.030.00-83770.31%
AA240705P000330002024-06-20 10:26AM EDT33.000.070.001.270.00-818140.82%
AA240705P000335002024-06-21 2:41PM EDT33.500.170.011.270.00-1619133.40%
AA240705P000340002024-06-21 10:52AM EDT34.000.070.010.110.00-312366.41%
AA240705P000345002024-06-27 10:27AM EDT34.500.230.021.280.00-97118.75%
AA240705P000350002024-06-27 12:42PM EDT35.000.050.020.050.00-740250.78%
AA240705P000360002024-06-28 1:29PM EDT36.000.060.030.07-0.06-50.00%162847.46%
AA240705P000365002024-06-28 3:41PM EDT36.500.080.050.09-0.06-42.86%351544.92%
AA240705P000370002024-06-28 3:10PM EDT37.000.090.080.11-0.16-64.00%1,02237541.60%
AA240705P000375002024-06-28 3:28PM EDT37.500.140.120.15-0.18-56.25%1491,08939.45%
AA240705P000380002024-06-28 3:52PM EDT38.000.190.180.24-0.34-64.15%1,02714839.55%
AA240705P000385002024-06-28 3:29PM EDT38.500.290.280.34-0.46-61.33%408838.28%
AA240705P000390002024-06-28 3:35PM EDT39.000.470.430.48-0.42-47.19%1155937.31%
AA240705P000395002024-06-28 3:37PM EDT39.500.700.620.68-0.22-23.91%342637.11%
AA240705P000400002024-06-28 2:59PM EDT40.000.860.870.94-0.80-48.19%3823337.50%
AA240705P000410002024-06-28 3:14PM EDT41.001.571.481.66-0.86-35.39%35541.41%
AA240705P000415002024-06-28 10:07AM EDT41.501.851.782.07-0.49-20.94%12143.65%
AA240705P000420002024-06-28 3:13PM EDT42.002.382.272.49-0.67-21.97%431545.02%
AA240705P000430002024-06-25 1:37PM EDT43.003.382.854.050.00-253553.32%
AA240705P000440002024-06-12 9:30AM EDT44.003.003.205.150.00-120107.91%
AA240705P000470002024-05-29 10:50AM EDT47.004.506.157.550.00--099.80%
AA240705P000530002024-05-30 3:28PM EDT53.008.3011.0514.950.00-10246.09%