La bourse ferme dans 4 h 49 min
CAC 40
8 030,23 -61,63 (-0,76 %) Euro Stoxx 50
4 958,61 -31,27 (-0,63 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0727 +0,0026 (+0,25 %) Gold future
2 338,50 +0,10 (+0,00 %) Bitcoin EUR
59 186,44 -2 716,36 (-4,39 %)
Alcoa Corporation (AA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00019000 | 2024-04-18 1:47PM EDT | 19.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240426C00020000 | 2024-04-17 1:24PM EDT | 20.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240426C00022000 | 2024-04-16 9:35AM EDT | 22.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240426C00025000 | 2024-03-22 3:47PM EDT | 25.00 | 6.75 | 9.50 | 11.65 | 0.00 | - | 1 | 1 | 426.56% |
| AA240426C00026000 | 2024-04-18 12:52PM EDT | 26.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240426C00027000 | 2024-04-17 10:33AM EDT | 27.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AA240426C00028000 | 2024-04-22 3:41PM EDT | 28.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AA240426C00028500 | 2024-04-19 3:12PM EDT | 28.50 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240426C00029000 | 2024-04-23 12:22PM EDT | 29.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240426C00030000 | 2024-04-23 12:24PM EDT | 30.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AA240426C00030500 | 2024-04-22 3:48PM EDT | 30.50 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240426C00031000 | 2024-04-24 3:50PM EDT | 31.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240426C00031500 | 2024-04-19 11:39AM EDT | 31.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240426C00032000 | 2024-04-24 3:43PM EDT | 32.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AA240426C00032500 | 2024-04-19 2:40PM EDT | 32.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AA240426C00033000 | 2024-04-24 11:43AM EDT | 33.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AA240426C00033500 | 2024-04-24 12:07PM EDT | 33.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240426C00034000 | 2024-04-23 2:10PM EDT | 34.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AA240426C00034500 | 2024-04-23 11:37AM EDT | 34.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA240426C00035000 | 2024-04-24 3:07PM EDT | 35.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AA240426C00035500 | 2024-04-24 3:55PM EDT | 35.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AA240426C00036000 | 2024-04-24 3:49PM EDT | 36.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| AA240426C00036500 | 2024-04-24 3:34PM EDT | 36.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 6.25% |
| AA240426C00037000 | 2024-04-24 3:56PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| AA240426C00037500 | 2024-04-24 3:50PM EDT | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,058 | 0 | 12.50% |
| AA240426C00038000 | 2024-04-24 3:58PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| AA240426C00038500 | 2024-04-24 12:50PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AA240426C00039000 | 2024-04-24 1:29PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AA240426C00039500 | 2024-04-24 2:42PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AA240426C00040000 | 2024-04-24 12:51PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AA240426C00040500 | 2024-04-22 12:50PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA240426C00041000 | 2024-04-23 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| AA240426C00041500 | 2024-04-24 3:55PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AA240426C00042000 | 2024-04-22 1:52PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| AA240426C00042500 | 2024-04-19 2:50PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AA240426C00043000 | 2024-04-19 12:29PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA240426C00043500 | 2024-04-17 9:54AM EDT | 43.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA240426C00044000 | 2024-04-18 9:34AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AA240426C00044500 | 2024-04-17 1:11PM EDT | 44.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA240426C00045000 | 2024-04-23 1:46PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240426C00046000 | 2024-04-12 9:48AM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| AA240426C00047000 | 2024-04-19 10:25AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240426C00050000 | 2024-04-24 10:17AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00022000 | 2024-03-27 12:00PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA240426P00023000 | 2024-03-19 2:39PM EDT | 23.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 253.13% |
| AA240426P00024000 | 2024-04-02 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA240426P00025000 | 2024-04-03 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA240426P00026000 | 2024-04-05 10:33AM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AA240426P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AA240426P00028000 | 2024-04-18 10:57AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AA240426P00028500 | 2024-04-17 3:45PM EDT | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA240426P00029000 | 2024-04-19 9:41AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AA240426P00029500 | 2024-04-24 3:55PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AA240426P00030000 | 2024-04-23 9:31AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AA240426P00030500 | 2024-04-18 12:46PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA240426P00031000 | 2024-04-22 11:51AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 50.00% |
| AA240426P00031500 | 2024-04-23 3:52PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| AA240426P00032000 | 2024-04-23 9:30AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240426P00032500 | 2024-04-23 11:37AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AA240426P00033000 | 2024-04-24 10:11AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA240426P00033500 | 2024-04-24 11:48AM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AA240426P00034000 | 2024-04-24 2:53PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA240426P00034500 | 2024-04-24 3:00PM EDT | 34.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AA240426P00035000 | 2024-04-24 2:56PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| AA240426P00035500 | 2024-04-24 3:55PM EDT | 35.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AA240426P00036000 | 2024-04-24 3:28PM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| AA240426P00036500 | 2024-04-24 2:41PM EDT | 36.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AA240426P00037000 | 2024-04-24 3:41PM EDT | 37.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AA240426P00037500 | 2024-04-23 10:21AM EDT | 37.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240426P00038000 | 2024-04-22 1:55PM EDT | 38.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AA240426P00038500 | 2024-04-22 2:41PM EDT | 38.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AA240426P00039000 | 2024-04-23 9:33AM EDT | 39.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AA240426P00039500 | 2024-04-23 9:55AM EDT | 39.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AA240426P00040000 | 2024-04-24 2:54PM EDT | 40.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AA240426P00041000 | 2024-04-24 2:54PM EDT | 41.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240426P00047000 | 2024-04-24 2:17PM EDT | 47.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240426P00048500 | 2024-04-16 12:58PM EDT | 48.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240426P00050000 | 2024-04-15 10:30AM EDT | 50.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
