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
56 827,90 -472,45 (-0,82 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240712C00034000 | 2024-06-26 2:32PM EDT | 34.00 | 5.37 | 4.90 | 6.20 | 0.00 | - | 6 | 6 | 76.56% |
| AA240712C00035000 | 2024-06-26 10:15AM EDT | 35.00 | 4.70 | 4.05 | 6.00 | 0.00 | - | 2 | 2 | 55.96% |
| AA240712C00036000 | 2024-06-20 9:44AM EDT | 36.00 | 3.23 | 3.90 | 5.05 | 0.00 | - | 2 | 2 | 69.53% |
| AA240712C00037000 | 2024-06-28 12:53PM EDT | 37.00 | 2.90 | 3.05 | 4.15 | -0.29 | -9.09% | 1 | 109 | 63.18% |
| AA240712C00038000 | 2024-06-28 2:20PM EDT | 38.00 | 2.53 | 2.19 | 2.60 | -0.04 | -1.56% | 11 | 12 | 51.07% |
| AA240712C00039000 | 2024-06-28 2:12PM EDT | 39.00 | 1.85 | 1.63 | 1.92 | +0.39 | +26.71% | 6 | 150 | 48.68% |
| AA240712C00040000 | 2024-06-28 2:55PM EDT | 40.00 | 1.25 | 1.13 | 1.40 | +0.50 | +66.67% | 32 | 51 | 48.39% |
| AA240712C00041000 | 2024-06-28 3:42PM EDT | 41.00 | 0.76 | 0.74 | 1.02 | +0.26 | +52.00% | 52 | 170 | 49.27% |
| AA240712C00042000 | 2024-06-28 3:25PM EDT | 42.00 | 0.51 | 0.36 | 0.60 | +0.17 | +50.00% | 12 | 201 | 45.31% |
| AA240712C00043000 | 2024-06-28 2:18PM EDT | 43.00 | 0.35 | 0.30 | 0.45 | -0.50 | -58.82% | 21 | 121 | 48.24% |
| AA240712C00044000 | 2024-06-28 3:59PM EDT | 44.00 | 0.20 | 0.18 | 0.42 | 0.00 | - | 12 | 204 | 54.88% |
| AA240712C00045000 | 2024-06-28 3:19PM EDT | 45.00 | 0.15 | 0.10 | 0.35 | +0.06 | +66.67% | 5 | 32 | 51.27% |
| AA240712C00046000 | 2024-06-27 10:08AM EDT | 46.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 1 | 105 | 49.41% |
| AA240712C00047000 | 2024-06-24 10:52AM EDT | 47.00 | 0.23 | 0.04 | 0.65 | 0.00 | - | 1 | 354 | 71.48% |
| AA240712C00048000 | 2024-06-28 11:51AM EDT | 48.00 | 0.05 | 0.05 | 1.32 | +0.02 | +66.67% | 2 | 27 | 96.09% |
| AA240712C00049000 | 2024-06-21 2:45PM EDT | 49.00 | 0.10 | 0.03 | 1.31 | 0.00 | - | 8 | 56 | 101.86% |
| AA240712C00050000 | 2024-06-04 9:38AM EDT | 50.00 | 0.60 | 0.02 | 1.30 | 0.00 | - | 1 | 0 | 107.52% |
| AA240712C00051000 | 2024-06-17 9:32AM EDT | 51.00 | 0.21 | 0.02 | 1.30 | 0.00 | - | 1 | 1 | 113.48% |
| AA240712C00052000 | 2024-06-24 11:47AM EDT | 52.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 3 | 4 | 69.92% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240712P00030000 | 2024-06-10 1:44PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AA240712P00031000 | 2024-06-21 3:11PM EDT | 31.00 | 0.05 | 0.01 | 1.88 | 0.00 | - | 1 | 9 | 140.04% |
| AA240712P00032000 | 2024-06-24 12:11PM EDT | 32.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | 1 | 23 | 111.43% |
| AA240712P00033000 | 2024-06-24 10:21AM EDT | 33.00 | 0.09 | 0.02 | 2.02 | 0.00 | - | 14 | 26 | 119.63% |
| AA240712P00034000 | 2024-06-24 11:00AM EDT | 34.00 | 0.09 | 0.03 | 1.32 | 0.00 | - | 1 | 15 | 90.72% |
| AA240712P00035000 | 2024-06-27 3:42PM EDT | 35.00 | 0.11 | 0.09 | 0.13 | -0.10 | -47.62% | 5 | 43 | 47.07% |
| AA240712P00036000 | 2024-06-27 12:08PM EDT | 36.00 | 0.32 | 0.17 | 0.20 | 0.00 | - | 16 | 119 | 44.04% |
| AA240712P00037000 | 2024-06-28 12:40PM EDT | 37.00 | 0.39 | 0.11 | 0.69 | -0.21 | -35.00% | 1 | 181 | 58.01% |
| AA240712P00038000 | 2024-06-28 1:09PM EDT | 38.00 | 0.60 | 0.32 | 0.61 | -0.35 | -36.84% | 125 | 24 | 43.21% |
| AA240712P00039000 | 2024-06-28 11:07AM EDT | 39.00 | 1.09 | 0.69 | 0.94 | -0.36 | -24.83% | 92 | 2,037 | 41.99% |
| AA240712P00040000 | 2024-06-28 11:38AM EDT | 40.00 | 1.54 | 1.15 | 1.43 | -0.40 | -20.62% | 86 | 30 | 42.29% |
| AA240712P00041000 | 2024-06-28 12:21PM EDT | 41.00 | 2.05 | 1.77 | 2.03 | -0.03 | -1.44% | 5 | 11 | 42.24% |
| AA240712P00042000 | 2024-06-28 12:16PM EDT | 42.00 | 2.76 | 2.46 | 2.91 | +0.13 | +4.94% | 1 | 15 | 48.68% |
| AA240712P00044000 | 2024-06-27 10:02AM EDT | 44.00 | 4.75 | 3.60 | 4.85 | 0.00 | - | 1 | 3 | 64.26% |
| AA240712P00045000 | 2024-06-28 11:13AM EDT | 45.00 | 5.78 | 5.10 | 5.90 | -1.49 | -20.50% | 1 | 2 | 54.69% |
