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
56 900,54 -196,86 (-0,34 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240816C00022500 | 2024-05-28 1:46PM EDT | 22.50 | 20.90 | 16.40 | 18.00 | 0.00 | - | 1 | 1 | 126.56% |
| AA240816C00025000 | 2024-06-25 3:41PM EDT | 25.00 | 14.94 | 12.55 | 16.75 | 0.00 | - | 1 | 1 | 152.88% |
| AA240816C00030000 | 2024-06-28 1:10PM EDT | 30.00 | 10.05 | 10.05 | 11.25 | +0.63 | +6.69% | 1 | 15 | 79.05% |
| AA240816C00035000 | 2024-06-27 10:31AM EDT | 35.00 | 5.80 | 5.80 | 6.85 | +0.27 | +4.88% | 10 | 524 | 62.72% |
| AA240816C00040000 | 2024-06-28 3:39PM EDT | 40.00 | 2.76 | 2.70 | 2.93 | +0.40 | +16.95% | 49 | 2,544 | 50.20% |
| AA240816C00045000 | 2024-06-28 1:42PM EDT | 45.00 | 1.20 | 1.12 | 1.21 | +0.32 | +36.36% | 132 | 1,036 | 50.20% |
| AA240816C00050000 | 2024-06-28 10:18AM EDT | 50.00 | 0.45 | 0.36 | 1.77 | +0.08 | +21.62% | 6 | 900 | 67.77% |
| AA240816C00055000 | 2024-06-24 1:31PM EDT | 55.00 | 0.26 | 0.09 | 0.40 | 0.00 | - | 4 | 241 | 56.54% |
| AA240816C00060000 | 2024-06-21 2:43PM EDT | 60.00 | 0.19 | 0.02 | 1.34 | 0.00 | - | 1 | 328 | 85.74% |
| AA240816C00065000 | 2024-06-21 2:43PM EDT | 65.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240816P00025000 | 2024-05-23 1:20PM EDT | 25.00 | 0.09 | 0.02 | 0.23 | 0.00 | - | - | 0 | 71.48% |
| AA240816P00030000 | 2024-06-28 2:33PM EDT | 30.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 49 | 244 | 54.79% |
| AA240816P00035000 | 2024-06-28 2:33PM EDT | 35.00 | 0.95 | 0.84 | 0.99 | -0.23 | -19.49% | 40 | 540 | 50.34% |
| AA240816P00040000 | 2024-06-28 3:53PM EDT | 40.00 | 2.83 | 2.80 | 2.91 | -0.57 | -16.76% | 72 | 1,060 | 48.07% |
| AA240816P00045000 | 2024-06-28 1:14PM EDT | 45.00 | 6.11 | 5.20 | 6.30 | -0.86 | -12.34% | 5 | 654 | 48.44% |
| AA240816P00050000 | 2024-06-28 1:10PM EDT | 50.00 | 10.40 | 9.55 | 10.65 | -0.55 | -5.02% | 1 | 54 | 50.59% |
| AA240816P00055000 | 2024-06-28 10:56AM EDT | 55.00 | 15.75 | 14.25 | 15.45 | +1.30 | +9.00% | 10 | 2 | 55.86% |
