Marchés français ouverture 4 h 10 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
1,0737 +0,0009 (+0,09 %) HANG SENG
18 462,00 +254,87 (+1,40 %) Bitcoin EUR
55 533,06 +2 000,18 (+3,74 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018C00015000 | 2024-03-22 1:21PM EDT | 15.00 | 16.55 | 18.85 | 22.45 | 0.00 | - | 1 | 2 | 126.03% |
| AA241018C00017500 | 2024-03-14 9:30AM EDT | 17.50 | 13.74 | 18.10 | 20.10 | 0.00 | - | 1 | 0 | 82.91% |
| AA241018C00020000 | 2024-04-26 10:47AM EDT | 20.00 | 17.07 | 16.25 | 17.90 | 0.00 | - | 1 | 3 | 82.76% |
| AA241018C00022500 | 2024-05-01 1:01PM EDT | 22.50 | 12.55 | 13.80 | 16.10 | 0.00 | - | 1 | 15 | 77.54% |
| AA241018C00025000 | 2024-05-01 1:54PM EDT | 25.00 | 10.45 | 11.55 | 12.95 | 0.00 | - | 2 | 160 | 61.33% |
| AA241018C00030000 | 2024-05-02 2:23PM EDT | 30.00 | 8.20 | 8.35 | 10.25 | +1.15 | +16.31% | 3 | 398 | 66.16% |
| AA241018C00035000 | 2024-05-02 12:53PM EDT | 35.00 | 5.05 | 5.45 | 5.60 | +0.05 | +1.00% | 2 | 2,148 | 52.64% |
| AA241018C00040000 | 2024-05-02 2:01PM EDT | 40.00 | 3.25 | 3.40 | 3.50 | +0.47 | +16.91% | 15 | 1,341 | 51.05% |
| AA241018C00045000 | 2024-05-02 2:47PM EDT | 45.00 | 2.02 | 2.02 | 2.27 | +0.32 | +18.82% | 70 | 2,150 | 50.84% |
| AA241018C00050000 | 2024-05-02 10:04AM EDT | 50.00 | 0.95 | 1.19 | 1.34 | -0.04 | -4.04% | 2 | 135 | 50.07% |
| AA241018C00055000 | 2024-05-02 2:59PM EDT | 55.00 | 0.69 | 0.67 | 0.82 | +0.16 | +30.19% | 2 | 1,518 | 51.12% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018P00015000 | 2024-04-23 2:35PM EDT | 15.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 100 | 68.56% |
| AA241018P00017500 | 2024-03-28 1:14PM EDT | 17.50 | 0.26 | 0.09 | 0.30 | 0.00 | - | 70 | 121 | 62.50% |
| AA241018P00020000 | 2024-04-12 10:57AM EDT | 20.00 | 0.40 | 0.13 | 0.34 | 0.00 | - | 1 | 115 | 54.30% |
| AA241018P00022500 | 2024-04-29 2:26PM EDT | 22.50 | 0.38 | 0.42 | 0.48 | 0.00 | - | 41 | 357 | 52.59% |
| AA241018P00025000 | 2024-05-01 2:44PM EDT | 25.00 | 0.92 | 0.76 | 0.81 | 0.00 | - | 55 | 215 | 50.98% |
| AA241018P00030000 | 2024-05-02 10:45AM EDT | 30.00 | 2.19 | 1.85 | 1.99 | -0.22 | -9.13% | 10 | 339 | 48.71% |
| AA241018P00035000 | 2024-05-02 2:51PM EDT | 35.00 | 3.95 | 3.85 | 3.95 | -0.40 | -9.20% | 37 | 833 | 45.94% |
| AA241018P00040000 | 2024-05-01 2:47PM EDT | 40.00 | 7.50 | 6.75 | 6.85 | 0.00 | - | 37 | 856 | 44.21% |
| AA241018P00045000 | 2024-04-30 10:34AM EDT | 45.00 | 10.55 | 10.30 | 11.55 | 0.00 | - | 1 | 40 | 54.77% |
| AA241018P00050000 | 2024-04-29 10:43AM EDT | 50.00 | 13.60 | 13.55 | 14.95 | 0.00 | - | 187 | 215 | 44.53% |
