La bourse est fermée
Dow Jones
38 053,31 +150,02 (+0,40 %) Nasdaq
15 722,36 +116,88 (+0,75 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 111,64 +1 853,38 (+3,48 %)
Alcoa Corporation (AA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:43PM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719C00015000 | 2024-03-05 11:54AM EDT | 15.00 | 12.14 | 21.90 | 22.75 | 0.00 | - | 1 | 10 | 213.28% |
| AA240719C00017500 | 2024-04-26 1:30PM EDT | 17.50 | 19.25 | 17.50 | 18.25 | 0.00 | - | 4 | 17 | 101.17% |
| AA240719C00020000 | 2024-03-07 10:45AM EDT | 20.00 | 10.10 | 15.80 | 17.85 | 0.00 | - | 1 | 248 | 140.04% |
| AA240719C00022500 | 2024-04-15 9:37AM EDT | 22.50 | 15.10 | 10.80 | 14.65 | 0.00 | - | 1 | 232 | 61.13% |
| AA240719C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 12.31 | 8.45 | 10.65 | 0.00 | - | 1 | 507 | 66.26% |
| AA240719C00030000 | 2024-05-01 12:09PM EDT | 30.00 | 5.60 | 6.20 | 6.30 | 0.00 | - | 9 | 2,208 | 51.90% |
| AA240719C00035000 | 2024-05-02 11:48AM EDT | 35.00 | 3.40 | 3.25 | 3.35 | +0.45 | +15.25% | 18 | 1,222 | 50.73% |
| AA240719C00040000 | 2024-05-02 10:51AM EDT | 40.00 | 1.51 | 1.51 | 1.52 | +0.25 | +19.84% | 529 | 1,749 | 49.81% |
| AA240719C00045000 | 2024-05-02 11:45AM EDT | 45.00 | 0.64 | 0.62 | 0.68 | +0.06 | +10.34% | 7 | 19,727 | 50.49% |
| AA240719C00050000 | 2024-05-02 10:17AM EDT | 50.00 | 0.23 | 0.22 | 0.29 | -0.16 | -41.03% | 1 | 630 | 51.07% |
| AA240719C00055000 | 2024-05-01 10:23AM EDT | 55.00 | 0.15 | 0.05 | 0.12 | 0.00 | - | 14 | 9,032 | 51.47% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719P00015000 | 2024-04-24 11:20AM EDT | 15.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 73 | 89.06% |
| AA240719P00017500 | 2024-04-29 12:07PM EDT | 17.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 5 | 844 | 76.56% |
| AA240719P00020000 | 2024-05-01 10:14AM EDT | 20.00 | 0.11 | 0.02 | 0.23 | 0.00 | - | 26 | 3,370 | 67.77% |
| AA240719P00022500 | 2024-05-01 3:00PM EDT | 22.50 | 0.15 | 0.05 | 0.33 | 0.00 | - | 31 | 818 | 60.16% |
| AA240719P00025000 | 2024-05-01 12:45PM EDT | 25.00 | 0.36 | 0.25 | 0.29 | 0.00 | - | 2 | 2,180 | 52.25% |
| AA240719P00030000 | 2024-05-02 12:22PM EDT | 30.00 | 1.09 | 1.06 | 1.10 | -0.03 | -2.68% | 1 | 1,145 | 49.22% |
| AA240719P00035000 | 2024-05-02 12:15PM EDT | 35.00 | 3.06 | 3.00 | 3.05 | -0.24 | -7.27% | 28 | 1,613 | 47.19% |
| AA240719P00040000 | 2024-05-01 11:37AM EDT | 40.00 | 6.80 | 6.15 | 6.30 | 0.00 | - | 6 | 729 | 46.34% |
| AA240719P00045000 | 2024-04-29 2:09PM EDT | 45.00 | 8.01 | 10.35 | 12.50 | 0.00 | - | 2 | 142 | 66.63% |
| AA240719P00050000 | 2024-04-04 12:37PM EDT | 50.00 | 13.20 | 15.05 | 15.60 | 0.00 | - | 84 | 83 | 53.17% |
