La bourse ferme dans 7 h 21 min
CAC 40
4 569,66-1,46(-0,03 %)Euro Stoxx 50
2 958,58-4,96(-0,17 %)Dow Jones
26 519,95-943,24(-3,43 %)
Alcoa Corporation (AA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
12,36-0,67 (-5,14 %)
À la clôture : 4:00PM EDT
12,40 0,04 (0,32 %)
Préouverture : 4:20AM EDT
Options d’achatpour30 octobre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA201030C00010000 | 2020-10-27 1:22PM EDT | 10.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA201030C00010500 | 2020-10-19 12:03AM EDT | 10.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA201030C00011000 | 2020-10-28 1:28PM EDT | 11.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA201030C00011500 | 2020-10-22 10:45AM EDT | 11.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA201030C00012000 | 2020-10-26 9:37AM EDT | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AA201030C00012500 | 2020-10-28 3:52PM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| AA201030C00013000 | 2020-10-28 3:45PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| AA201030C00013500 | 2020-10-28 3:52PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| AA201030C00014000 | 2020-10-28 3:47PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AA201030C00014500 | 2020-10-28 9:52AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA201030C00015000 | 2020-10-23 12:26PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| AA201030C00015500 | 2020-10-23 1:18PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AA201030C00016000 | 2020-10-23 10:38AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AA201030C00017000 | 2020-09-21 12:03AM EDT | 17.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AA201030C00018500 | 2020-10-23 2:07PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AA201030C00019500 | 2020-09-21 12:03AM EDT | 19.50 | 0.04 | - | 0.00 | 0.00 | - | - | 6 | 50.00% |
Options de ventepour30 octobre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA201030P00008000 | 2020-10-16 9:31AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA201030P00008500 | 2020-10-08 9:56AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA201030P00009000 | 2020-10-16 9:31AM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA201030P00009500 | 2020-10-08 2:56PM EDT | 9.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AA201030P00010000 | 2020-10-19 3:40PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AA201030P00010500 | 2020-10-23 9:54AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AA201030P00011000 | 2020-10-28 3:50PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA201030P00011500 | 2020-10-27 2:52PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA201030P00012000 | 2020-10-28 2:03PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| AA201030P00012500 | 2020-10-28 3:48PM EDT | 12.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| AA201030P00013000 | 2020-10-28 3:34PM EDT | 13.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AA201030P00013500 | 2020-10-28 12:03PM EDT | 13.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AA201030P00014000 | 2020-10-26 1:16PM EDT | 14.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AA201030P00014500 | 2020-10-26 1:31PM EDT | 14.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA201030P00015000 | 2020-10-22 9:46AM EDT | 15.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA201030P00017000 | 2020-10-06 2:54PM EDT | 17.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
