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
56 898,58 -401,79 (-0,70 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240726C00035000 | 2024-06-17 9:32AM EDT | 35.00 | 3.68 | 4.35 | 6.50 | 0.00 | - | 1 | 4 | 55.37% |
| AA240726C00036000 | 2024-06-28 10:20AM EDT | 36.00 | 4.79 | 4.50 | 5.70 | +0.09 | +1.91% | 75 | 3 | 67.38% |
| AA240726C00037000 | 2024-06-24 12:06PM EDT | 37.00 | 5.23 | 2.98 | 4.95 | 0.00 | - | 2 | 17 | 54.64% |
| AA240726C00038000 | 2024-06-28 2:27PM EDT | 38.00 | 3.35 | 3.15 | 4.55 | +0.05 | +1.52% | 1 | 10 | 66.94% |
| AA240726C00039000 | 2024-06-26 10:53AM EDT | 39.00 | 2.32 | 2.57 | 3.95 | 0.00 | - | 2 | 119 | 65.63% |
| AA240726C00040000 | 2024-06-28 3:52PM EDT | 40.00 | 1.94 | 2.04 | 2.41 | +0.03 | +1.57% | 23 | 32 | 52.98% |
| AA240726C00041000 | 2024-06-28 2:33PM EDT | 41.00 | 1.73 | 1.65 | 1.85 | -0.18 | -9.42% | 7 | 23 | 51.76% |
| AA240726C00042000 | 2024-06-28 2:33PM EDT | 42.00 | 1.44 | 1.26 | 1.47 | +0.37 | +34.58% | 3 | 129 | 51.12% |
| AA240726C00043000 | 2024-06-27 3:50PM EDT | 43.00 | 0.81 | 0.81 | 1.28 | 0.00 | - | 4 | 25 | 50.49% |
| AA240726C00044000 | 2024-06-28 9:49AM EDT | 44.00 | 0.94 | 0.77 | 1.10 | +0.12 | +14.63% | 1 | 42 | 54.05% |
| AA240726C00045000 | 2024-06-28 12:59PM EDT | 45.00 | 0.69 | 0.28 | 0.88 | +0.08 | +13.11% | 13 | 258 | 58.50% |
| AA240726C00046000 | 2024-06-27 11:17AM EDT | 46.00 | 0.39 | 0.26 | 1.88 | 0.00 | - | 2 | 18 | 69.53% |
| AA240726C00047000 | 2024-06-25 11:46AM EDT | 47.00 | 0.53 | 0.31 | 0.45 | 0.00 | - | 1 | 8 | 52.00% |
| AA240726C00048000 | 2024-06-26 12:50PM EDT | 48.00 | 0.27 | 0.25 | 0.36 | 0.00 | - | 1 | 57 | 53.03% |
| AA240726C00052000 | 2024-06-21 3:28PM EDT | 52.00 | 0.34 | 0.05 | 1.06 | 0.00 | - | 10 | 10 | 80.08% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240726P00025000 | 2024-06-14 9:30AM EDT | 25.00 | 0.28 | 0.00 | 1.31 | 0.00 | - | - | 1 | 138.48% |
| AA240726P00028000 | 2024-06-21 2:48PM EDT | 28.00 | 0.52 | 0.01 | 1.34 | 0.00 | - | 8 | 8 | 112.70% |
| AA240726P00030000 | 2024-06-27 10:28AM EDT | 30.00 | 0.13 | 0.01 | 1.38 | 0.00 | - | 8 | 16 | 96.88% |
| AA240726P00031000 | 2024-06-28 12:28PM EDT | 31.00 | 0.16 | 0.06 | 0.38 | -0.02 | -11.11% | 1 | 212 | 63.67% |
| AA240726P00032000 | 2024-06-25 2:38PM EDT | 32.00 | 0.22 | 0.04 | 0.23 | 0.00 | - | 8 | 8 | 51.07% |
| AA240726P00033000 | 2024-06-25 11:46AM EDT | 33.00 | 0.31 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 55.37% |
| AA240726P00034000 | 2024-06-28 11:42AM EDT | 34.00 | 0.42 | 0.31 | 0.95 | -0.10 | -19.23% | 15 | 22 | 62.50% |
| AA240726P00035000 | 2024-06-28 10:27AM EDT | 35.00 | 0.86 | 0.30 | 0.58 | +0.24 | +38.71% | 5 | 20 | 53.08% |
| AA240726P00036000 | 2024-06-28 12:16PM EDT | 36.00 | 0.78 | 0.68 | 0.80 | -0.06 | -7.14% | 15 | 40 | 50.59% |
| AA240726P00037000 | 2024-06-28 10:47AM EDT | 37.00 | 1.09 | 0.90 | 1.07 | -0.22 | -16.79% | 23 | 180 | 51.56% |
| AA240726P00038000 | 2024-06-25 9:32AM EDT | 38.00 | 1.50 | 1.20 | 1.42 | 0.00 | - | 1 | 7 | 51.17% |
| AA240726P00039000 | 2024-06-28 12:39PM EDT | 39.00 | 1.89 | 1.51 | 1.83 | +0.55 | +41.04% | 1 | 124 | 50.54% |
| AA240726P00040000 | 2024-06-28 2:22PM EDT | 40.00 | 2.18 | 2.01 | 2.34 | -0.17 | -7.23% | 4 | 29 | 50.59% |
| AA240726P00041000 | 2024-06-25 10:33AM EDT | 41.00 | 2.97 | 2.36 | 2.95 | 0.00 | - | 1 | 6 | 51.32% |
| AA240726P00042000 | 2024-06-27 3:53PM EDT | 42.00 | 4.25 | 3.35 | 4.30 | 0.00 | - | 2 | 4 | 56.84% |
| AA240726P00044000 | 2024-06-21 9:52AM EDT | 44.00 | 5.40 | 3.90 | 5.05 | 0.00 | - | 6 | 6 | 51.17% |
| AA240726P00045000 | 2024-06-20 10:45AM EDT | 45.00 | 6.74 | 4.75 | 5.90 | 0.00 | - | - | 2 | 52.54% |
