Marchés français ouverture 5 h 9 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0741 +0,0014 (+0,13 %) HANG SENG
18 590,68 +383,55 (+2,11 %) Bitcoin EUR
55 332,30 +1 991,68 (+3,73 %)
Alcoa Corporation (AA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920C00017500 | 2024-04-09 3:42PM EDT | 17.50 | 19.95 | 17.80 | 20.25 | 0.00 | - | 1 | 121 | 87.84% |
| AA240920C00020000 | 2024-04-03 2:51PM EDT | 20.00 | 18.15 | 15.20 | 17.05 | 0.00 | - | 1 | 335 | 56.54% |
| AA240920C00022500 | 2024-03-22 9:51AM EDT | 22.50 | 10.00 | 13.75 | 14.90 | 0.00 | - | 1 | 372 | 70.22% |
| AA240920C00025000 | 2024-04-26 9:54AM EDT | 25.00 | 12.90 | 11.05 | 12.55 | 0.00 | - | 3 | 184 | 57.52% |
| AA240920C00030000 | 2024-05-02 3:14PM EDT | 30.00 | 7.80 | 6.00 | 9.05 | +0.90 | +13.04% | 161 | 1,394 | 69.02% |
| AA240920C00035000 | 2024-05-02 1:59PM EDT | 35.00 | 4.70 | 4.90 | 5.20 | +0.70 | +17.50% | 30 | 1,500 | 52.12% |
| AA240920C00040000 | 2024-05-02 2:17PM EDT | 40.00 | 2.81 | 2.96 | 3.05 | +0.55 | +24.34% | 15 | 3,874 | 50.83% |
| AA240920C00045000 | 2024-05-02 12:52PM EDT | 45.00 | 1.45 | 1.65 | 1.72 | +0.20 | +16.00% | 6 | 1,858 | 50.20% |
| AA240920C00050000 | 2024-05-02 2:37PM EDT | 50.00 | 0.86 | 0.87 | 1.28 | +0.21 | +32.31% | 3 | 707 | 51.81% |
| AA240920C00055000 | 2024-05-02 3:17PM EDT | 55.00 | 0.49 | 0.48 | 0.54 | -0.09 | -15.52% | 5 | 478 | 50.05% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920P00012500 | 2024-04-01 10:51AM EDT | 12.50 | 0.04 | 0.00 | 0.94 | 0.00 | - | 10 | 2,167 | 116.41% |
| AA240920P00015000 | 2024-03-25 12:12PM EDT | 15.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 36 | 93 | 73.44% |
| AA240920P00017500 | 2024-04-29 9:30AM EDT | 17.50 | 0.10 | 0.03 | 0.28 | 0.00 | - | 1 | 1,802 | 65.43% |
| AA240920P00020000 | 2024-04-24 9:53AM EDT | 20.00 | 0.20 | 0.07 | 0.30 | 0.00 | - | 10 | 833 | 56.64% |
| AA240920P00022500 | 2024-04-29 10:09AM EDT | 22.50 | 0.42 | 0.29 | 0.35 | +0.14 | +50.00% | 1 | 1,605 | 52.83% |
| AA240920P00025000 | 2024-04-30 12:43PM EDT | 25.00 | 0.69 | 0.56 | 0.62 | +0.03 | +4.55% | 6 | 4,719 | 50.98% |
| AA240920P00030000 | 2024-05-02 3:28PM EDT | 30.00 | 1.62 | 1.59 | 1.65 | -0.23 | -12.43% | 47 | 4,154 | 48.34% |
| AA240920P00035000 | 2024-05-02 2:51PM EDT | 35.00 | 3.60 | 3.50 | 3.60 | -0.58 | -13.88% | 70 | 2,751 | 46.24% |
| AA240920P00040000 | 2024-04-29 10:44AM EDT | 40.00 | 5.80 | 6.45 | 6.55 | 0.00 | - | 18 | 566 | 44.95% |
| AA240920P00045000 | 2024-04-30 11:45AM EDT | 45.00 | 10.45 | 9.60 | 10.30 | 0.00 | - | 192 | 321 | 43.68% |
| AA240920P00050000 | 2024-04-22 10:35AM EDT | 50.00 | 14.30 | 13.40 | 14.60 | 0.00 | - | 1 | 166 | 42.04% |
