La bourse est fermée
Dow Jones
31 229,55+299,03(+0,97 %)Nasdaq
13 483,62+286,44(+2,17 %)Nikkei 225
28 523,26-110,20(-0,38 %)
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.
Options d’achatpour22 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210122C00015000 | 2020-12-10 2:04PM EST | 15.00 | 9.15 | 9.70 | 11.85 | 0.00 | - | - | 1 | 897.66% |
| AA210122C00016500 | 2021-01-11 11:42AM EST | 16.50 | 8.01 | 6.60 | 6.75 | 0.00 | - | 1 | 1 | 254.69% |
| AA210122C00017000 | 2021-01-15 9:30AM EST | 17.00 | 7.00 | 6.10 | 6.25 | 0.00 | - | 2 | 7 | 236.72% |
| AA210122C00017500 | 2020-12-18 12:15PM EST | 17.50 | 5.26 | 4.70 | 7.75 | 0.00 | - | 1 | 1 | 354.69% |
| AA210122C00020000 | 2021-01-20 1:12PM EST | 20.00 | 3.09 | 3.10 | 3.25 | -2.47 | -44.42% | 3 | 3 | 132.03% |
| AA210122C00021000 | 2021-01-20 3:32PM EST | 21.00 | 2.31 | 2.24 | 2.38 | -0.18 | -7.23% | 13 | 20 | 123.63% |
| AA210122C00021500 | 2021-01-20 3:01PM EST | 21.50 | 1.95 | 1.83 | 1.93 | -2.13 | -52.21% | 8 | 6 | 114.84% |
| AA210122C00022000 | 2021-01-20 3:03PM EST | 22.00 | 1.57 | 1.42 | 1.58 | +0.07 | +4.67% | 224 | 425 | 110.16% |
| AA210122C00022500 | 2021-01-20 3:13PM EST | 22.50 | 1.14 | 1.12 | 1.24 | -0.27 | -19.15% | 336 | 371 | 108.59% |
| AA210122C00023000 | 2021-01-20 3:31PM EST | 23.00 | 0.90 | 0.84 | 0.93 | -0.08 | -8.16% | 772 | 532 | 104.88% |
| AA210122C00023500 | 2021-01-20 3:33PM EST | 23.50 | 0.63 | 0.63 | 0.67 | -0.08 | -11.27% | 1,041 | 558 | 103.13% |
| AA210122C00024000 | 2021-01-20 3:33PM EST | 24.00 | 0.47 | 0.45 | 0.48 | -0.07 | -12.96% | 1,448 | 1,313 | 101.95% |
| AA210122C00024500 | 2021-01-20 3:33PM EST | 24.50 | 0.33 | 0.33 | 0.35 | -0.05 | -13.16% | 421 | 801 | 103.52% |
| AA210122C00025000 | 2021-01-20 3:32PM EST | 25.00 | 0.25 | 0.23 | 0.27 | -0.05 | -16.67% | 765 | 791 | 105.86% |
| AA210122C00025500 | 2021-01-20 3:30PM EST | 25.50 | 0.18 | 0.17 | 0.20 | -0.04 | -18.18% | 232 | 526 | 108.59% |
| AA210122C00026000 | 2021-01-20 3:31PM EST | 26.00 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 376 | 474 | 110.94% |
| AA210122C00026500 | 2021-01-20 3:22PM EST | 26.50 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 48 | 500 | 114.84% |
| AA210122C00027000 | 2021-01-20 2:59PM EST | 27.00 | 0.10 | 0.06 | 0.10 | -0.05 | -33.33% | 54 | 314 | 117.97% |
| AA210122C00027500 | 2021-01-19 11:43AM EST | 27.50 | 0.09 | 0.05 | 0.07 | 0.00 | - | 37 | 241 | 120.31% |
| AA210122C00028000 | 2021-01-20 3:30PM EST | 28.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 989 | 55 | 122.66% |
| AA210122C00028500 | 2021-01-20 3:06PM EST | 28.50 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 386 | 112 | 125.78% |
| AA210122C00029000 | 2021-01-20 1:08PM EST | 29.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 25 | 17 | 121.88% |
| AA210122C00030000 | 2021-01-20 12:54PM EST | 30.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 27 | 57 | 131.25% |
| AA210122C00031000 | 2021-01-08 11:33AM EST | 31.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 40 | 41 | 151.56% |
| AA210122C00031500 | 2021-01-19 12:02AM EST | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 153.13% |
| AA210122C00032000 | 2021-01-15 9:30AM EST | 32.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 222 | 175.00% |
| AA210122C00035000 | 2021-01-14 2:55PM EST | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 26 | 2,283 | 203.13% |
Options de ventepour22 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210122P00015000 | 2021-01-14 10:36AM EST | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 17 | 198.44% |
| AA210122P00016000 | 2020-12-11 2:57PM EST | 16.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | 2 | 9 | 229.69% |
| AA210122P00017000 | 2020-12-22 11:01AM EST | 17.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | - | 1 | 154.69% |
| AA210122P00017500 | 2021-01-19 12:03AM EST | 17.50 | 0.03 | - | 0.04 | 0.00 | - | - | 25 | 165.63% |
| AA210122P00018000 | 2021-01-20 10:42AM EST | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 532 | 121.88% |
| AA210122P00019000 | 2021-01-20 3:30PM EST | 19.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 145 | 343 | 112.50% |
| AA210122P00019500 | 2021-01-20 3:27PM EST | 19.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 292 | 1,299 | 106.25% |
| AA210122P00020000 | 2021-01-20 2:27PM EST | 20.00 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 173 | 404 | 101.56% |
| AA210122P00020500 | 2021-01-20 3:32PM EST | 20.50 | 0.11 | 0.09 | 0.10 | 0.00 | - | 114 | 586 | 100.78% |
| AA210122P00021000 | 2021-01-20 3:33PM EST | 21.00 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 588 | 520 | 96.48% |
| AA210122P00021500 | 2021-01-20 3:32PM EST | 21.50 | 0.24 | 0.22 | 0.25 | -0.09 | -27.27% | 358 | 332 | 95.51% |
| AA210122P00022000 | 2021-01-20 3:26PM EST | 22.00 | 0.36 | 0.33 | 0.36 | -0.11 | -23.40% | 489 | 251 | 91.99% |
| AA210122P00022500 | 2021-01-20 3:27PM EST | 22.50 | 0.53 | 0.49 | 0.53 | -0.11 | -17.19% | 296 | 1,076 | 90.23% |
| AA210122P00023000 | 2021-01-20 3:26PM EST | 23.00 | 0.75 | 0.70 | 0.76 | -0.10 | -11.76% | 604 | 703 | 89.26% |
| AA210122P00023500 | 2021-01-20 3:30PM EST | 23.50 | 0.99 | 0.96 | 1.06 | -0.15 | -13.16% | 585 | 229 | 89.06% |
| AA210122P00024000 | 2021-01-20 3:19PM EST | 24.00 | 1.36 | 1.29 | 1.38 | 0.00 | - | 115 | 203 | 88.09% |
| AA210122P00024500 | 2021-01-19 12:08PM EST | 24.50 | 1.90 | 1.65 | 1.75 | 0.00 | - | 18 | 83 | 86.33% |
| AA210122P00025000 | 2021-01-20 3:19PM EST | 25.00 | 2.16 | 2.04 | 2.14 | +0.05 | +2.37% | 57 | 299 | 80.86% |
| AA210122P00025500 | 2021-01-20 3:01PM EST | 25.50 | 2.50 | 2.42 | 2.60 | -0.31 | -11.03% | 8 | 43 | 70.31% |
| AA210122P00026000 | 2021-01-19 11:27AM EST | 26.00 | 2.71 | 2.94 | 3.05 | 0.00 | - | 1 | 41 | 71.88% |
| AA210122P00026500 | 2021-01-14 12:12PM EST | 26.50 | 3.40 | 3.40 | 3.55 | 0.00 | - | 3 | 22 | 50.00% |
| AA210122P00027000 | 2021-01-12 12:58PM EST | 27.00 | 2.51 | 3.85 | 4.00 | 0.00 | - | 20 | 25 | 93.75% |
| AA210122P00027500 | 2021-01-12 3:30PM EST | 27.50 | 2.99 | 4.30 | 4.50 | 0.00 | - | 7 | 7 | 103.13% |
| AA210122P00028000 | 2021-01-06 9:45AM EST | 28.00 | 5.20 | 4.85 | 5.00 | +1.67 | +47.31% | 2 | 2 | 110.94% |
