Marchés français ouverture 4 h 20 min

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
31,03+0,59 (+1,94 %)
À la clôture : 04:00PM EDT
31,24 +0,21 (+0,68 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA240322C000200002024-03-13 1:47PM EDT20.0010.8010.2011.150.00-66247.66%
AA240322C000205002024-03-13 1:47PM EDT20.5010.308.8010.750.00--7268.75%
AA240322C000210002024-03-12 1:31PM EDT21.008.409.4011.650.00--12317.19%
AA240322C000215002024-03-13 2:05PM EDT21.509.257.8011.350.00--4178.13%
AA240322C000220002024-03-07 10:30AM EDT22.006.908.159.150.00-114201.95%
AA240322C000230002024-03-07 2:49PM EDT23.006.756.558.150.00-141180.08%
AA240322C000235002024-03-13 9:41AM EDT23.507.455.709.600.00--2169.53%
AA240322C000240002024-03-06 3:42PM EDT24.004.305.958.800.00-89207.81%
AA240322C000250002024-03-12 2:30PM EDT25.004.755.956.450.00-1133150.39%
AA240322C000255002024-03-12 12:45PM EDT25.504.053.756.300.00--1227.73%
AA240322C000260002024-03-18 1:06PM EDT26.005.384.955.25+1.12+26.29%2478104.69%
AA240322C000265002024-03-12 9:38AM EDT26.503.654.355.100.00-110122.66%
AA240322C000270002024-03-18 1:47PM EDT27.004.303.154.20+0.65+17.81%6103107.62%
AA240322C000275002024-03-15 2:07PM EDT27.503.151.815.500.00-101289.06%
AA240322C000280002024-03-18 10:13AM EDT28.003.352.963.40+0.53+18.79%1320783.20%
AA240322C000285002024-03-18 3:29PM EDT28.502.882.552.78+0.91+46.19%612470.31%
AA240322C000290002024-03-18 2:14PM EDT29.002.472.102.33+0.67+37.22%2240666.80%
AA240322C000295002024-03-18 2:55PM EDT29.502.071.631.95+0.45+27.78%2216463.67%
AA240322C000300002024-03-18 3:59PM EDT30.001.341.341.40+0.11+8.94%15566858.40%
AA240322C000305002024-03-18 3:29PM EDT30.501.021.001.04+0.13+14.61%16447756.45%
AA240322C000310002024-03-18 3:22PM EDT31.000.890.720.77+0.31+53.45%19737456.35%
AA240322C000315002024-03-18 3:49PM EDT31.500.530.500.54+0.01+1.92%4,42435156.06%
AA240322C000320002024-03-18 3:55PM EDT32.000.370.340.37+0.06+19.35%42748156.25%
AA240322C000325002024-03-18 3:54PM EDT32.500.230.220.25+0.01+4.55%38812656.64%
AA240322C000330002024-03-18 3:32PM EDT33.000.190.140.17+0.05+35.71%6851,07357.62%
AA240322C000335002024-03-18 2:54PM EDT33.500.140.090.12+0.02+16.67%4912659.38%
AA240322C000340002024-03-18 3:40PM EDT34.000.080.060.080.00-3861,42460.94%
AA240322C000345002024-03-18 3:44PM EDT34.500.040.040.06-0.02-33.33%75163.28%
AA240322C000350002024-03-18 1:33PM EDT35.000.040.010.05-0.01-20.00%834663.28%
AA240322C000355002024-03-14 2:04PM EDT35.500.050.010.560.00--20117.77%
AA240322C000360002024-03-18 3:06PM EDT36.000.020.010.09-0.07-77.78%105282.42%
AA240322C000365002024-03-13 1:15PM EDT36.500.060.000.950.00--20157.42%
AA240322C000370002024-03-18 9:56AM EDT37.000.020.000.02+0.01+100.00%534073.44%
AA240322C000380002024-03-15 11:51AM EDT38.000.010.000.020.00-2810782.81%
AA240322C000390002024-03-11 3:09PM EDT39.000.040.000.020.00-90087592.19%
AA240322C000400002024-03-11 1:52PM EDT40.000.080.000.020.00-151100.00%
Options de ventepour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA240322P000190002024-03-01 12:49PM EDT19.000.020.000.110.00-960960237.50%
AA240322P000200002024-03-07 11:54AM EDT20.000.020.000.160.00-2306229.69%
AA240322P000210002024-03-08 4:49PM EDT21.000.010.000.060.00-481665176.56%
AA240322P000220002024-03-11 1:27PM EDT22.000.010.000.230.00-293395200.00%
AA240322P000225002024-03-11 10:20AM EDT22.500.010.000.230.00-240243189.06%
AA240322P000230002024-03-14 2:39PM EDT23.000.030.010.030.00-1181132.81%
AA240322P000235002024-03-06 2:50PM EDT23.500.100.000.950.00-13242.97%
AA240322P000240002024-03-14 3:43PM EDT24.000.010.000.030.00-1156110.94%
AA240322P000245002024-03-18 3:04PM EDT24.500.010.000.29-0.16-94.12%112155.08%
AA240322P000250002024-03-14 11:01AM EDT25.000.050.000.020.00-11,89290.63%
AA240322P000255002024-03-14 3:35PM EDT25.500.080.010.020.00-23787.50%
AA240322P000260002024-03-18 12:47PM EDT26.000.010.010.12-0.01-50.00%1,212763103.13%
AA240322P000265002024-03-18 12:02PM EDT26.500.020.010.05-0.01-33.33%47481.25%
AA240322P000270002024-03-18 12:12PM EDT27.000.020.010.23-0.05-71.43%962498.05%
AA240322P000275002024-03-18 2:10PM EDT27.500.020.010.09-0.05-71.43%2639071.88%
AA240322P000280002024-03-18 3:42PM EDT28.000.030.010.05-0.08-72.73%4521657.03%
AA240322P000285002024-03-18 1:45PM EDT28.500.050.050.07-0.11-68.75%19535856.64%
AA240322P000290002024-03-18 3:57PM EDT29.000.100.090.12-0.24-70.59%24753355.47%
AA240322P000295002024-03-18 3:59PM EDT29.500.190.170.19-0.25-56.82%5518154.69%
AA240322P000300002024-03-18 3:44PM EDT30.000.260.290.32-0.35-57.38%27736955.27%
AA240322P000305002024-03-18 3:53PM EDT30.500.470.450.49-0.35-42.68%19012854.69%
AA240322P000310002024-03-18 3:59PM EDT31.000.700.670.70-0.35-33.33%1739754.10%
AA240322P000315002024-03-18 2:55PM EDT31.500.760.940.98-0.74-49.33%541953.61%
AA240322P000320002024-03-18 1:23PM EDT32.001.131.271.31-0.92-44.88%383153.32%
AA240322P000330002024-03-18 2:09PM EDT33.001.871.852.17-0.64-25.50%101363.09%
AA240322P000340002024-03-15 2:46PM EDT34.003.392.923.100.00--653.91%
AA240322P000350002024-03-15 3:15PM EDT35.004.323.854.100.00--1687.11%
AA240322P000370002024-03-18 10:07AM EDT37.005.705.506.85-0.95-14.29%12128.71%
AA240322P000410002024-03-13 11:12AM EDT41.0010.257.9511.650.00---351.17%
AA240322P000450002024-03-13 11:12AM EDT45.0014.2512.8515.700.00---243.36%