La bourse est fermée
Dow Jones
33 738,07-62,53(-0,19 %)Nasdaq
13 872,88-27,30(-0,20 %)Nikkei 225
29 538,73-229,33(-0,77 %)
Alcoa Corporation (AA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,52+0,16 (+0,52 %)
À partir de 1:02PM EDT. Marché ouvert.
Options d’achatpour16 avril 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210416C00007000 | 2021-02-03 1:29PM EDT | 7.00 | 12.50 | 20.15 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| AA210416C00008000 | 2021-02-22 10:53AM EDT | 8.00 | 15.32 | 21.30 | 22.30 | 0.00 | - | 2 | 11 | 0.00% |
| AA210416C00009000 | 2021-02-12 3:40PM EDT | 9.00 | 12.45 | 21.15 | 23.95 | 0.00 | - | 4 | 16 | 450.00% |
| AA210416C00010000 | 2021-02-09 2:16PM EDT | 10.00 | 12.35 | 21.15 | 23.95 | 0.00 | - | 10 | 75 | 856.25% |
| AA210416C00011000 | 2021-03-09 1:11PM EDT | 11.00 | 18.70 | 19.90 | 20.60 | 0.00 | - | 6 | 30 | 445.31% |
| AA210416C00012000 | 2021-03-02 10:37AM EDT | 12.00 | 15.00 | 18.15 | 21.50 | 0.00 | - | 1 | 177 | 530.47% |
| AA210416C00013000 | 2021-04-05 2:42PM EDT | 13.00 | 18.55 | 18.45 | 18.75 | -0.20 | -1.07% | 3 | 0 | 379.69% |
| AA210416C00014000 | 2021-03-16 9:46AM EDT | 14.00 | 15.90 | 17.40 | 17.70 | 0.00 | - | 1 | 706 | 300.00% |
| AA210416C00015000 | 2021-03-31 9:30AM EDT | 15.00 | 18.70 | 16.45 | 16.75 | 0.00 | - | 2 | 0 | 323.44% |
| AA210416C00016000 | 2021-04-08 9:41AM EDT | 16.00 | 15.00 | 15.50 | 15.70 | 0.00 | - | 1 | 0 | 297.66% |
| AA210416C00017000 | 2021-04-09 3:49PM EDT | 17.00 | 14.25 | 14.45 | 14.75 | 0.00 | - | 5 | 427 | 273.44% |
| AA210416C00018000 | 2021-04-12 11:49AM EDT | 18.00 | 13.59 | 13.45 | 13.70 | +0.04 | +0.30% | 3 | 0 | 235.94% |
| AA210416C00019000 | 2021-04-12 10:08AM EDT | 19.00 | 12.43 | 12.50 | 12.70 | +0.68 | +5.79% | 21 | 2,329 | 229.69% |
| AA210416C00020000 | 2021-04-12 11:34AM EDT | 20.00 | 11.35 | 11.40 | 11.70 | +0.62 | +5.78% | 4 | 1,169 | 176.56% |
| AA210416C00021000 | 2021-04-12 10:51AM EDT | 21.00 | 10.42 | 10.50 | 10.75 | +0.37 | +3.68% | 2 | 13,100 | 200.00% |
| AA210416C00022000 | 2021-04-12 11:38AM EDT | 22.00 | 9.40 | 9.50 | 9.70 | +0.50 | +5.62% | 17 | 5,589 | 171.09% |
| AA210416C00023000 | 2021-04-12 11:22AM EDT | 23.00 | 8.40 | 8.55 | 8.70 | +0.25 | +3.07% | 8 | 2,283 | 161.72% |
| AA210416C00024000 | 2021-04-09 12:20PM EDT | 24.00 | 7.36 | 7.45 | 7.75 | +0.71 | +10.68% | 1 | 1,029 | 135.16% |
| AA210416C00025000 | 2021-04-12 11:22AM EDT | 25.00 | 6.50 | 6.55 | 6.65 | +0.17 | +2.69% | 2 | 8,738 | 118.36% |
| AA210416C00026000 | 2021-04-09 2:17PM EDT | 26.00 | 4.90 | 5.55 | 5.65 | 0.00 | - | 8 | 2,317 | 101.56% |
| AA210416C00026500 | 2021-04-08 11:55AM EDT | 26.50 | 4.43 | 5.05 | 5.15 | 0.00 | - | 20 | 0 | 93.36% |
| AA210416C00027000 | 2021-04-12 11:22AM EDT | 27.00 | 4.60 | 4.55 | 4.70 | +0.76 | +19.79% | 7 | 733 | 91.02% |
| AA210416C00027500 | 2021-04-09 2:38PM EDT | 27.50 | 3.68 | 4.10 | 4.25 | 0.00 | - | 5 | 97 | 91.41% |
| AA210416C00028000 | 2021-04-09 3:41PM EDT | 28.00 | 3.50 | 3.65 | 3.80 | +0.02 | +0.57% | 21 | 798 | 89.45% |
| AA210416C00028500 | 2021-04-09 2:38PM EDT | 28.50 | 2.83 | 3.20 | 3.35 | 0.00 | - | 5 | 191 | 85.94% |
| AA210416C00029000 | 2021-04-12 11:04AM EDT | 29.00 | 2.76 | 2.82 | 2.91 | +0.27 | +10.84% | 5 | 0 | 85.35% |
| AA210416C00029500 | 2021-04-12 11:31AM EDT | 29.50 | 2.38 | 2.43 | 2.54 | +0.34 | +16.67% | 3 | 169 | 85.25% |
| AA210416C00030000 | 2021-04-12 12:03PM EDT | 30.00 | 2.00 | 2.07 | 2.16 | -0.08 | -3.85% | 61 | 0 | 83.79% |
| AA210416C00030500 | 2021-04-12 11:04AM EDT | 30.50 | 1.71 | 1.74 | 1.81 | +0.08 | +4.91% | 7 | 458 | 82.42% |
| AA210416C00031000 | 2021-04-12 12:34PM EDT | 31.00 | 1.48 | 1.44 | 1.49 | +0.03 | +2.07% | 40 | 1,537 | 81.15% |
| AA210416C00031500 | 2021-04-12 12:30PM EDT | 31.50 | 1.22 | 1.17 | 1.25 | -0.04 | -3.17% | 727 | 0 | 81.45% |
| AA210416C00032000 | 2021-04-12 12:45PM EDT | 32.00 | 0.98 | 0.98 | 1.04 | -0.03 | -2.97% | 178 | 6,185 | 83.20% |
| AA210416C00032500 | 2021-04-12 12:40PM EDT | 32.50 | 0.83 | 0.79 | 0.85 | -0.07 | -7.78% | 589 | 3,751 | 83.50% |
| AA210416C00033000 | 2021-04-12 12:30PM EDT | 33.00 | 0.66 | 0.65 | 0.69 | -0.04 | -5.71% | 234 | 910 | 84.57% |
| AA210416C00033500 | 2021-04-12 11:54AM EDT | 33.50 | 0.53 | 0.52 | 0.57 | +0.02 | +3.92% | 40 | 159 | 85.74% |
| AA210416C00034000 | 2021-04-12 12:40PM EDT | 34.00 | 0.44 | 0.41 | 0.46 | +0.03 | +7.32% | 54 | 0 | 86.33% |
| AA210416C00034500 | 2021-04-09 3:49PM EDT | 34.50 | 0.32 | 0.34 | 0.38 | -0.06 | -15.79% | 4 | 163 | 88.28% |
| AA210416C00035000 | 2021-04-12 12:04PM EDT | 35.00 | 0.27 | 0.28 | 0.30 | -0.03 | -10.00% | 472 | 27,474 | 89.45% |
| AA210416C00035500 | 2021-04-12 10:22AM EDT | 35.50 | 0.20 | 0.20 | 0.25 | -0.01 | -4.76% | 1 | 656 | 89.45% |
| AA210416C00036000 | 2021-04-12 12:16PM EDT | 36.00 | 0.18 | 0.16 | 0.20 | -0.03 | -14.29% | 69 | 0 | 90.63% |
| AA210416C00036500 | 2021-04-08 10:59AM EDT | 36.50 | 0.15 | 0.13 | 0.16 | 0.00 | - | 3 | 32 | 91.80% |
| AA210416C00037000 | 2021-04-12 12:12PM EDT | 37.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 6 | 595 | 92.97% |
| AA210416C00038000 | 2021-04-09 3:53PM EDT | 38.00 | 0.09 | 0.06 | 0.08 | -0.04 | -30.77% | 1 | 890 | 94.14% |
| AA210416C00039000 | 2021-04-06 11:03AM EDT | 39.00 | 0.17 | 0.03 | 0.05 | 0.00 | - | 4 | 82 | 94.53% |
| AA210416C00040000 | 2021-04-12 11:29AM EDT | 40.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 52 | 228 | 99.22% |
| AA210416C00041000 | 2021-04-12 12:14PM EDT | 41.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 105 | 101.56% |
| AA210416C00042000 | 2021-04-12 10:29AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5 | 159 | 109.38% |
| AA210416C00043000 | 2021-04-01 10:55AM EDT | 43.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 112.50% |
| AA210416C00045000 | 2021-04-07 12:50PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 0 | 131.25% |
Options de ventepour16 avril 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210416P00007000 | 2021-03-15 1:57PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 25 | 506.25% |
| AA210416P00008000 | 2021-03-19 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 109 | 462.50% |
| AA210416P00009000 | 2021-03-08 1:23PM EDT | 9.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 30 | 53 | 425.00% |
| AA210416P00010000 | 2021-04-09 12:17PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,733 | 387.50% |
| AA210416P00011000 | 2021-03-16 2:17PM EDT | 11.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 33 | 136 | 356.25% |
| AA210416P00012000 | 2021-03-26 1:37PM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 502 | 331.25% |
| AA210416P00013000 | 2021-03-04 1:30PM EDT | 13.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 5 | 501 | 385.94% |
| AA210416P00014000 | 2021-03-10 4:52PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,331 | 281.25% |
| AA210416P00015000 | 2021-03-30 11:52AM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 199 | 259.38% |
| AA210416P00016000 | 2021-03-23 9:32AM EDT | 16.00 | 0.75 | 0.00 | 0.03 | 0.00 | - | 1 | 405 | 237.50% |
| AA210416P00017000 | 2021-04-06 10:45AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,556 | 218.75% |
| AA210416P00018000 | 2021-03-30 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 851 | 198.44% |
| AA210416P00019000 | 2021-04-01 12:45PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,102 | 162.50% |
| AA210416P00020000 | 2021-04-08 2:27PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 150 | 375 | 165.63% |
| AA210416P00021000 | 2021-04-09 11:52AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 590 | 150.00% |
| AA210416P00022000 | 2021-04-08 12:06PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 718 | 134.38% |
| AA210416P00023000 | 2021-04-08 3:50PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,117 | 118.75% |
| AA210416P00024000 | 2021-04-09 9:59AM EDT | 24.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 90.63% |
| AA210416P00025000 | 2021-04-12 10:58AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 9 | 0 | 93.75% |
| AA210416P00025500 | 2021-04-12 10:58AM EDT | 25.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 80 | 69 | 84.38% |
| AA210416P00026000 | 2021-04-12 10:58AM EDT | 26.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 41 | 681 | 85.94% |
| AA210416P00026500 | 2021-04-12 12:15PM EDT | 26.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 100 | 39 | 82.81% |
| AA210416P00027000 | 2021-04-12 10:35AM EDT | 27.00 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 159 | 2,712 | 83.98% |
| AA210416P00027500 | 2021-04-12 11:32AM EDT | 27.50 | 0.09 | 0.09 | 0.12 | -0.08 | -47.06% | 47 | 490 | 83.20% |
| AA210416P00028000 | 2021-04-12 12:34PM EDT | 28.00 | 0.14 | 0.12 | 0.16 | -0.08 | -36.36% | 291 | 1,453 | 80.66% |
| AA210416P00028500 | 2021-04-12 12:43PM EDT | 28.50 | 0.19 | 0.19 | 0.23 | -0.09 | -32.14% | 43 | 612 | 81.05% |
| AA210416P00029000 | 2021-04-12 12:23PM EDT | 29.00 | 0.29 | 0.26 | 0.30 | -0.09 | -23.68% | 266 | 0 | 79.10% |
| AA210416P00029500 | 2021-04-12 12:45PM EDT | 29.50 | 0.37 | 0.37 | 0.41 | -0.13 | -26.00% | 157 | 2,796 | 78.91% |
| AA210416P00030000 | 2021-04-12 12:44PM EDT | 30.00 | 0.54 | 0.50 | 0.53 | -0.12 | -18.18% | 108 | 1,417 | 77.73% |
| AA210416P00030500 | 2021-04-12 11:14AM EDT | 30.50 | 0.70 | 0.66 | 0.71 | -0.30 | -30.00% | 25 | 0 | 77.64% |
| AA210416P00031000 | 2021-04-12 12:35PM EDT | 31.00 | 0.90 | 0.86 | 0.92 | -0.21 | -18.92% | 27 | 0 | 77.64% |
| AA210416P00031500 | 2021-04-12 12:45PM EDT | 31.50 | 1.11 | 1.11 | 1.17 | -0.45 | -28.85% | 49 | 0 | 78.32% |
| AA210416P00032000 | 2021-04-09 3:28PM EDT | 32.00 | 1.45 | 1.38 | 1.44 | -0.25 | -14.71% | 1 | 985 | 78.03% |
| AA210416P00032500 | 2021-04-09 1:24PM EDT | 32.50 | 1.94 | 1.70 | 1.78 | -0.43 | -18.14% | 1 | 0 | 79.59% |
| AA210416P00033000 | 2021-04-09 12:39PM EDT | 33.00 | 2.80 | 2.05 | 2.10 | 0.00 | - | 1 | 378 | 79.39% |
| AA210416P00033500 | 2021-04-09 11:06AM EDT | 33.50 | 3.05 | 2.39 | 2.50 | 0.00 | - | 3 | 0 | 79.69% |
| AA210416P00034000 | 2021-04-07 12:17PM EDT | 34.00 | 3.25 | 2.80 | 2.92 | 0.00 | - | 11 | 104 | 81.84% |
| AA210416P00034500 | 2021-04-09 1:53PM EDT | 34.50 | 4.00 | 3.20 | 3.35 | 0.00 | - | 5 | 60 | 82.42% |
| AA210416P00035000 | 2021-04-01 1:43PM EDT | 35.00 | 3.83 | 3.65 | 3.80 | 0.00 | - | 1 | 25 | 84.96% |
| AA210416P00035500 | 2021-04-12 9:32AM EDT | 35.50 | 4.25 | 4.05 | 4.20 | 0.00 | - | 1 | 0 | 79.69% |
| AA210416P00036000 | 2021-04-07 12:18PM EDT | 36.00 | 4.96 | 4.55 | 4.65 | 0.00 | - | 4 | 0 | 82.23% |
| AA210416P00037000 | 2021-04-01 10:01AM EDT | 37.00 | 5.75 | 5.45 | 5.60 | 0.00 | - | 50 | 52 | 78.13% |
| AA210416P00038000 | 2021-04-09 9:40AM EDT | 38.00 | 7.00 | 6.30 | 6.55 | 0.00 | - | 30 | 0 | 95.31% |
| AA210416P00039000 | 2021-03-05 10:54AM EDT | 39.00 | 10.10 | 6.75 | 7.65 | 0.00 | - | 8 | 9 | 126.56% |
| AA210416P00040000 | 2021-04-07 12:18PM EDT | 40.00 | 8.71 | 8.35 | 8.55 | 0.00 | - | 2 | 1 | 115.23% |
| AA210416P00041000 | 2021-04-06 9:44AM EDT | 41.00 | 8.60 | 9.35 | 9.55 | 0.00 | - | - | 1 | 124.61% |
| AA210416P00044000 | 2021-03-31 9:44AM EDT | 44.00 | 10.50 | 12.25 | 12.55 | 0.00 | - | - | 12 | 150.78% |
