La bourse est fermée

Alcoa Corporation (AA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
23,02-0,07 (-0,28 %)
À partir de 3:48PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210122C000150002020-12-10 2:04PM EST15.009.159.7011.850.00--1897.66%
AA210122C000165002021-01-11 11:42AM EST16.508.016.606.750.00-11254.69%
AA210122C000170002021-01-15 9:30AM EST17.007.006.106.250.00-27236.72%
AA210122C000175002020-12-18 12:15PM EST17.505.264.707.750.00-11354.69%
AA210122C000200002021-01-20 1:12PM EST20.003.093.103.25-2.47-44.42%33132.03%
AA210122C000210002021-01-20 3:32PM EST21.002.312.242.38-0.18-7.23%1320123.63%
AA210122C000215002021-01-20 3:01PM EST21.501.951.831.93-2.13-52.21%86114.84%
AA210122C000220002021-01-20 3:03PM EST22.001.571.421.58+0.07+4.67%224425110.16%
AA210122C000225002021-01-20 3:13PM EST22.501.141.121.24-0.27-19.15%336371108.59%
AA210122C000230002021-01-20 3:31PM EST23.000.900.840.93-0.08-8.16%772532104.88%
AA210122C000235002021-01-20 3:33PM EST23.500.630.630.67-0.08-11.27%1,041558103.13%
AA210122C000240002021-01-20 3:33PM EST24.000.470.450.48-0.07-12.96%1,4481,313101.95%
AA210122C000245002021-01-20 3:33PM EST24.500.330.330.35-0.05-13.16%421801103.52%
AA210122C000250002021-01-20 3:32PM EST25.000.250.230.27-0.05-16.67%765791105.86%
AA210122C000255002021-01-20 3:30PM EST25.500.180.170.20-0.04-18.18%232526108.59%
AA210122C000260002021-01-20 3:31PM EST26.000.120.120.15-0.03-20.00%376474110.94%
AA210122C000265002021-01-20 3:22PM EST26.500.110.090.12-0.01-8.33%48500114.84%
AA210122C000270002021-01-20 2:59PM EST27.000.100.060.10-0.05-33.33%54314117.97%
AA210122C000275002021-01-19 11:43AM EST27.500.090.050.070.00-37241120.31%
AA210122C000280002021-01-20 3:30PM EST28.000.040.030.06-0.04-50.00%98955122.66%
AA210122C000285002021-01-20 3:06PM EST28.500.030.020.05-0.05-62.50%386112125.78%
AA210122C000290002021-01-20 1:08PM EST29.000.010.000.04-0.04-80.00%2517121.88%
AA210122C000300002021-01-20 12:54PM EST30.000.010.000.03-0.01-50.00%2757131.25%
AA210122C000310002021-01-08 11:33AM EST31.000.180.000.040.00-4041151.56%
AA210122C000315002021-01-19 12:02AM EST31.500.010.000.030.00-12153.13%
AA210122C000320002021-01-15 9:30AM EST32.000.050.010.050.00-5222175.00%
AA210122C000350002021-01-14 2:55PM EST35.000.020.000.040.00-262,283203.13%
Options de ventepour22 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210122P000150002021-01-14 10:36AM EST15.000.010.000.020.00-517198.44%
AA210122P000160002020-12-11 2:57PM EST16.000.240.000.130.00-29229.69%
AA210122P000170002020-12-22 11:01AM EST17.000.270.000.030.00--1154.69%
AA210122P000175002021-01-19 12:03AM EST17.500.03-0.040.00--25165.63%
AA210122P000180002021-01-20 10:42AM EST18.000.010.000.02-0.01-50.00%16532121.88%
AA210122P000190002021-01-20 3:30PM EST19.000.020.010.04-0.02-50.00%145343112.50%
AA210122P000195002021-01-20 3:27PM EST19.500.040.030.04-0.02-33.33%2921,299106.25%
AA210122P000200002021-01-20 2:27PM EST20.000.070.050.06-0.03-30.00%173404101.56%
AA210122P000205002021-01-20 3:32PM EST20.500.110.090.100.00-114586100.78%
AA210122P000210002021-01-20 3:33PM EST21.000.150.140.15-0.08-34.78%58852096.48%
AA210122P000215002021-01-20 3:32PM EST21.500.240.220.25-0.09-27.27%35833295.51%
AA210122P000220002021-01-20 3:26PM EST22.000.360.330.36-0.11-23.40%48925191.99%
AA210122P000225002021-01-20 3:27PM EST22.500.530.490.53-0.11-17.19%2961,07690.23%
AA210122P000230002021-01-20 3:26PM EST23.000.750.700.76-0.10-11.76%60470389.26%
AA210122P000235002021-01-20 3:30PM EST23.500.990.961.06-0.15-13.16%58522989.06%
AA210122P000240002021-01-20 3:19PM EST24.001.361.291.380.00-11520388.09%
AA210122P000245002021-01-19 12:08PM EST24.501.901.651.750.00-188386.33%
AA210122P000250002021-01-20 3:19PM EST25.002.162.042.14+0.05+2.37%5729980.86%
AA210122P000255002021-01-20 3:01PM EST25.502.502.422.60-0.31-11.03%84370.31%
AA210122P000260002021-01-19 11:27AM EST26.002.712.943.050.00-14171.88%
AA210122P000265002021-01-14 12:12PM EST26.503.403.403.550.00-32250.00%
AA210122P000270002021-01-12 12:58PM EST27.002.513.854.000.00-202593.75%
AA210122P000275002021-01-12 3:30PM EST27.502.994.304.500.00-77103.13%
AA210122P000280002021-01-06 9:45AM EST28.005.204.855.00+1.67+47.31%22110.94%