La bourse est fermée

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.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210416C000070002021-02-03 1:29PM EDT7.0012.5020.1523.700.00--10.00%
AA210416C000080002021-02-22 10:53AM EDT8.0015.3221.3022.300.00-2110.00%
AA210416C000090002021-02-12 3:40PM EDT9.0012.4521.1523.950.00-416450.00%
AA210416C000100002021-02-09 2:16PM EDT10.0012.3521.1523.950.00-1075856.25%
AA210416C000110002021-03-09 1:11PM EDT11.0018.7019.9020.600.00-630445.31%
AA210416C000120002021-03-02 10:37AM EDT12.0015.0018.1521.500.00-1177530.47%
AA210416C000130002021-04-05 2:42PM EDT13.0018.5518.4518.75-0.20-1.07%30379.69%
AA210416C000140002021-03-16 9:46AM EDT14.0015.9017.4017.700.00-1706300.00%
AA210416C000150002021-03-31 9:30AM EDT15.0018.7016.4516.750.00-20323.44%
AA210416C000160002021-04-08 9:41AM EDT16.0015.0015.5015.700.00-10297.66%
AA210416C000170002021-04-09 3:49PM EDT17.0014.2514.4514.750.00-5427273.44%
AA210416C000180002021-04-12 11:49AM EDT18.0013.5913.4513.70+0.04+0.30%30235.94%
AA210416C000190002021-04-12 10:08AM EDT19.0012.4312.5012.70+0.68+5.79%212,329229.69%
AA210416C000200002021-04-12 11:34AM EDT20.0011.3511.4011.70+0.62+5.78%41,169176.56%
AA210416C000210002021-04-12 10:51AM EDT21.0010.4210.5010.75+0.37+3.68%213,100200.00%
AA210416C000220002021-04-12 11:38AM EDT22.009.409.509.70+0.50+5.62%175,589171.09%
AA210416C000230002021-04-12 11:22AM EDT23.008.408.558.70+0.25+3.07%82,283161.72%
AA210416C000240002021-04-09 12:20PM EDT24.007.367.457.75+0.71+10.68%11,029135.16%
AA210416C000250002021-04-12 11:22AM EDT25.006.506.556.65+0.17+2.69%28,738118.36%
AA210416C000260002021-04-09 2:17PM EDT26.004.905.555.650.00-82,317101.56%
AA210416C000265002021-04-08 11:55AM EDT26.504.435.055.150.00-20093.36%
AA210416C000270002021-04-12 11:22AM EDT27.004.604.554.70+0.76+19.79%773391.02%
AA210416C000275002021-04-09 2:38PM EDT27.503.684.104.250.00-59791.41%
AA210416C000280002021-04-09 3:41PM EDT28.003.503.653.80+0.02+0.57%2179889.45%
AA210416C000285002021-04-09 2:38PM EDT28.502.833.203.350.00-519185.94%
AA210416C000290002021-04-12 11:04AM EDT29.002.762.822.91+0.27+10.84%5085.35%
AA210416C000295002021-04-12 11:31AM EDT29.502.382.432.54+0.34+16.67%316985.25%
AA210416C000300002021-04-12 12:03PM EDT30.002.002.072.16-0.08-3.85%61083.79%
AA210416C000305002021-04-12 11:04AM EDT30.501.711.741.81+0.08+4.91%745882.42%
AA210416C000310002021-04-12 12:34PM EDT31.001.481.441.49+0.03+2.07%401,53781.15%
AA210416C000315002021-04-12 12:30PM EDT31.501.221.171.25-0.04-3.17%727081.45%
AA210416C000320002021-04-12 12:45PM EDT32.000.980.981.04-0.03-2.97%1786,18583.20%
AA210416C000325002021-04-12 12:40PM EDT32.500.830.790.85-0.07-7.78%5893,75183.50%
AA210416C000330002021-04-12 12:30PM EDT33.000.660.650.69-0.04-5.71%23491084.57%
AA210416C000335002021-04-12 11:54AM EDT33.500.530.520.57+0.02+3.92%4015985.74%
AA210416C000340002021-04-12 12:40PM EDT34.000.440.410.46+0.03+7.32%54086.33%
AA210416C000345002021-04-09 3:49PM EDT34.500.320.340.38-0.06-15.79%416388.28%
AA210416C000350002021-04-12 12:04PM EDT35.000.270.280.30-0.03-10.00%47227,47489.45%
AA210416C000355002021-04-12 10:22AM EDT35.500.200.200.25-0.01-4.76%165689.45%
AA210416C000360002021-04-12 12:16PM EDT36.000.180.160.20-0.03-14.29%69090.63%
AA210416C000365002021-04-08 10:59AM EDT36.500.150.130.160.00-33291.80%
AA210416C000370002021-04-12 12:12PM EDT37.000.100.100.13-0.03-23.08%659592.97%
AA210416C000380002021-04-09 3:53PM EDT38.000.090.060.08-0.04-30.77%189094.14%
AA210416C000390002021-04-06 11:03AM EDT39.000.170.030.050.00-48294.53%
AA210416C000400002021-04-12 11:29AM EDT40.000.020.020.04-0.02-50.00%5222899.22%
AA210416C000410002021-04-12 12:14PM EDT41.000.030.010.030.00-2105101.56%
AA210416C000420002021-04-12 10:29AM EDT42.000.020.010.03-0.02-50.00%5159109.38%
AA210416C000430002021-04-01 10:55AM EDT43.000.090.000.030.00-210112.50%
AA210416C000450002021-04-07 12:50PM EDT45.000.030.010.030.00-30131.25%
Options de ventepour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210416P000070002021-03-15 1:57PM EDT7.000.010.000.030.00-225506.25%
AA210416P000080002021-03-19 9:30AM EDT8.000.010.000.030.00-100109462.50%
AA210416P000090002021-03-08 1:23PM EDT9.000.080.000.030.00-3053425.00%
AA210416P000100002021-04-09 12:17PM EDT10.000.010.000.030.00-201,733387.50%
AA210416P000110002021-03-16 2:17PM EDT11.000.040.000.030.00-33136356.25%
AA210416P000120002021-03-26 1:37PM EDT12.000.020.000.030.00-20502331.25%
AA210416P000130002021-03-04 1:30PM EDT13.000.090.000.170.00-5501385.94%
AA210416P000140002021-03-10 4:52PM EDT14.000.020.000.030.00-11,331281.25%
AA210416P000150002021-03-30 11:52AM EDT15.000.030.000.030.00-20199259.38%
AA210416P000160002021-03-23 9:32AM EDT16.000.750.000.030.00-1405237.50%
AA210416P000170002021-04-06 10:45AM EDT17.000.020.000.030.00-101,556218.75%
AA210416P000180002021-03-30 9:30AM EDT18.000.020.000.030.00-1851198.44%
AA210416P000190002021-04-01 12:45PM EDT19.000.020.000.010.00-11,102162.50%
AA210416P000200002021-04-08 2:27PM EDT20.000.030.000.030.00-150375165.63%
AA210416P000210002021-04-09 11:52AM EDT21.000.010.000.030.00-5590150.00%
AA210416P000220002021-04-08 12:06PM EDT22.000.010.000.030.00-1718134.38%
AA210416P000230002021-04-08 3:50PM EDT23.000.010.000.030.00-71,117118.75%
AA210416P000240002021-04-09 9:59AM EDT24.000.030.000.010.00-2090.63%
AA210416P000250002021-04-12 10:58AM EDT25.000.020.010.03-0.03-60.00%9093.75%
AA210416P000255002021-04-12 10:58AM EDT25.500.020.010.02-0.05-71.43%806984.38%
AA210416P000260002021-04-12 10:58AM EDT26.000.030.020.04-0.06-66.67%4168185.94%
AA210416P000265002021-04-12 12:15PM EDT26.500.040.030.05-0.06-60.00%1003982.81%
AA210416P000270002021-04-12 10:35AM EDT27.000.090.050.09-0.04-30.77%1592,71283.98%
AA210416P000275002021-04-12 11:32AM EDT27.500.090.090.12-0.08-47.06%4749083.20%
AA210416P000280002021-04-12 12:34PM EDT28.000.140.120.16-0.08-36.36%2911,45380.66%
AA210416P000285002021-04-12 12:43PM EDT28.500.190.190.23-0.09-32.14%4361281.05%
AA210416P000290002021-04-12 12:23PM EDT29.000.290.260.30-0.09-23.68%266079.10%
AA210416P000295002021-04-12 12:45PM EDT29.500.370.370.41-0.13-26.00%1572,79678.91%
AA210416P000300002021-04-12 12:44PM EDT30.000.540.500.53-0.12-18.18%1081,41777.73%
AA210416P000305002021-04-12 11:14AM EDT30.500.700.660.71-0.30-30.00%25077.64%
AA210416P000310002021-04-12 12:35PM EDT31.000.900.860.92-0.21-18.92%27077.64%
AA210416P000315002021-04-12 12:45PM EDT31.501.111.111.17-0.45-28.85%49078.32%
AA210416P000320002021-04-09 3:28PM EDT32.001.451.381.44-0.25-14.71%198578.03%
AA210416P000325002021-04-09 1:24PM EDT32.501.941.701.78-0.43-18.14%1079.59%
AA210416P000330002021-04-09 12:39PM EDT33.002.802.052.100.00-137879.39%
AA210416P000335002021-04-09 11:06AM EDT33.503.052.392.500.00-3079.69%
AA210416P000340002021-04-07 12:17PM EDT34.003.252.802.920.00-1110481.84%
AA210416P000345002021-04-09 1:53PM EDT34.504.003.203.350.00-56082.42%
AA210416P000350002021-04-01 1:43PM EDT35.003.833.653.800.00-12584.96%
AA210416P000355002021-04-12 9:32AM EDT35.504.254.054.200.00-1079.69%
AA210416P000360002021-04-07 12:18PM EDT36.004.964.554.650.00-4082.23%
AA210416P000370002021-04-01 10:01AM EDT37.005.755.455.600.00-505278.13%
AA210416P000380002021-04-09 9:40AM EDT38.007.006.306.550.00-30095.31%
AA210416P000390002021-03-05 10:54AM EDT39.0010.106.757.650.00-89126.56%
AA210416P000400002021-04-07 12:18PM EDT40.008.718.358.550.00-21115.23%
AA210416P000410002021-04-06 9:44AM EDT41.008.609.359.550.00--1124.61%
AA210416P000440002021-03-31 9:44AM EDT44.0010.5012.2512.550.00--12150.78%