Marchés français ouverture 7 h 49 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
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 220,76 +1 343,80 (+2,49 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116C00012500 | 2024-04-26 12:27PM EDT | 12.50 | 24.50 | 23.75 | 25.15 | 0.00 | - | 1 | 5 | 67.82% |
| AA260116C00015000 | 2024-03-28 2:26PM EDT | 15.00 | 20.40 | 23.10 | 24.50 | 0.00 | - | 4 | 45 | 84.33% |
| AA260116C00017500 | 2024-02-06 1:10PM EDT | 17.50 | 13.00 | 15.05 | 16.25 | 0.00 | - | 2 | 17 | 0.00% |
| AA260116C00020000 | 2024-04-22 3:11PM EDT | 20.00 | 19.27 | 17.30 | 18.95 | 0.00 | - | 20 | 189 | 55.08% |
| AA260116C00022500 | 2024-04-08 12:45PM EDT | 22.50 | 17.78 | 15.85 | 17.25 | 0.00 | - | 1 | 57 | 55.37% |
| AA260116C00025000 | 2024-04-30 12:06PM EDT | 25.00 | 15.60 | 14.80 | 15.80 | 0.00 | - | 3 | 294 | 56.98% |
| AA260116C00030000 | 2024-04-29 1:36PM EDT | 30.00 | 14.20 | 12.60 | 14.95 | 0.00 | - | 12 | 270 | 63.14% |
| AA260116C00035000 | 2024-05-01 1:21PM EDT | 35.00 | 9.82 | 9.90 | 10.95 | +0.57 | +6.16% | 30 | 627 | 54.87% |
| AA260116C00040000 | 2024-05-01 12:34PM EDT | 40.00 | 7.51 | 8.00 | 8.65 | 0.00 | - | 31 | 2,882 | 52.66% |
| AA260116C00045000 | 2024-05-01 3:36PM EDT | 45.00 | 6.15 | 6.80 | 8.05 | 0.00 | - | 4 | 236 | 55.30% |
| AA260116C00050000 | 2024-05-02 1:28PM EDT | 50.00 | 5.40 | 5.55 | 6.15 | +0.40 | +8.00% | 16 | 2,442 | 52.95% |
| AA260116C00055000 | 2024-05-02 2:08PM EDT | 55.00 | 4.55 | 4.35 | 5.30 | -1.00 | -18.02% | 1 | 63 | 52.44% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116P00012500 | 2024-04-15 1:37PM EDT | 12.50 | 0.60 | 0.37 | 0.79 | 0.00 | - | 5 | 163 | 58.25% |
| AA260116P00015000 | 2024-05-01 2:04PM EDT | 15.00 | 1.00 | 0.72 | 0.95 | 0.00 | - | 10 | 197 | 54.32% |
| AA260116P00017500 | 2024-04-10 9:30AM EDT | 17.50 | 1.45 | 0.89 | 1.40 | 0.00 | - | 1 | 248 | 50.85% |
| AA260116P00020000 | 2024-05-02 11:34AM EDT | 20.00 | 1.93 | 1.22 | 1.91 | +0.04 | +2.12% | 3 | 221 | 52.15% |
| AA260116P00022500 | 2024-05-01 1:26PM EDT | 22.50 | 2.67 | 2.35 | 2.51 | 0.00 | - | 2 | 902 | 50.00% |
| AA260116P00025000 | 2024-04-30 3:50PM EDT | 25.00 | 3.30 | 2.42 | 3.25 | 0.00 | - | 1 | 2,441 | 48.36% |
| AA260116P00030000 | 2024-05-01 11:54AM EDT | 30.00 | 5.50 | 4.95 | 5.15 | 0.00 | - | 76 | 1,243 | 45.91% |
| AA260116P00035000 | 2024-04-30 3:16PM EDT | 35.00 | 7.60 | 7.30 | 7.55 | 0.00 | - | 1 | 1,132 | 43.88% |
| AA260116P00040000 | 2024-04-25 10:01AM EDT | 40.00 | 10.40 | 10.05 | 10.40 | 0.00 | - | 9 | 135 | 42.00% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 45.00 | 13.25 | 13.15 | 13.90 | 0.00 | - | 2 | 7 | 41.53% |
| AA260116P00050000 | 2024-01-16 3:35PM EDT | 50.00 | 23.60 | 22.15 | 23.60 | 0.00 | - | - | 4 | 68.84% |
