La bourse est fermée

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
23,28-1,81 (-7,21 %)
À la clôture : 4:00PM EST
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--1561.91%
AA210122C000165002020-12-22 3:54PM EST16.508.016.707.350.00-11193.36%
AA210122C000170002021-01-15 9:30AM EST17.007.006.157.00-0.84-10.71%25189.84%
AA210122C000175002020-12-18 12:15PM EST17.505.264.707.750.00-11201.17%
AA210122C000200002021-01-07 1:20PM EST20.005.563.353.650.00-33101.95%
AA210122C000210002021-01-12 9:31AM EST21.004.112.472.820.00-43095.70%
AA210122C000215002021-01-07 2:54PM EST21.504.082.052.400.00-1690.43%
AA210122C000220002021-01-15 12:18PM EST22.001.961.721.99-1.53-43.84%139287.89%
AA210122C000225002021-01-15 3:20PM EST22.501.551.471.64-1.56-50.16%835988.87%
AA210122C000230002021-01-15 3:55PM EST23.001.221.191.35-1.37-52.90%4415988.09%
AA210122C000235002021-01-15 3:28PM EST23.500.900.941.09-1.54-63.11%924986.91%
AA210122C000240002021-01-15 3:55PM EST24.000.750.730.87-0.75-50.00%72724286.13%
AA210122C000245002021-01-15 3:25PM EST24.500.590.510.70-1.06-64.24%32923384.18%
AA210122C000250002021-01-15 3:46PM EST25.000.450.450.51-0.83-64.84%54324285.55%
AA210122C000255002021-01-15 3:59PM EST25.500.370.320.40-0.65-63.73%11719384.96%
AA210122C000260002021-01-15 3:56PM EST26.000.280.250.31-0.58-67.44%13123386.13%
AA210122C000265002021-01-15 3:53PM EST26.500.250.170.25-0.45-64.29%2924886.33%
AA210122C000270002021-01-15 11:09AM EST27.000.200.080.20-0.32-61.54%830783.98%
AA210122C000275002021-01-15 12:20PM EST27.500.150.040.17-0.28-65.12%5121584.77%
AA210122C000280002021-01-15 3:02PM EST28.000.110.070.14-0.36-76.60%94991.80%
AA210122C000285002021-01-15 2:58PM EST28.500.100.080.12-0.18-64.29%111096.88%
AA210122C000290002021-01-14 1:42PM EST29.000.070.050.11-0.14-66.67%1898.44%
AA210122C000300002021-01-15 3:56PM EST30.000.050.050.06-0.11-68.75%343102.34%
AA210122C000310002021-01-08 11:33AM EST31.000.180.000.170.00-400122.27%
AA210122C000320002021-01-12 12:06PM EST32.000.060.010.10-0.03-33.33%5207122.66%
AA210122C000350002021-01-14 2:55PM EST35.000.020.000.23+0.01+100.00%262,283170.31%
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 EST15.000.010.000.010.00-1017125.00%
AA210122P000160002020-12-11 2:57PM EST16.000.240.000.130.00-29153.91%
AA210122P000170002020-12-22 11:01AM EST17.000.270.000.770.00--1205.86%
AA210122P000180002021-01-08 10:47AM EST18.000.050.040.090.00-5341112.50%
AA210122P000190002021-01-15 2:17PM EST19.000.090.080.12-0.29-76.32%13710101.95%
AA210122P000195002021-01-15 3:46PM EST19.500.120.110.21+0.04+50.00%115133103.91%
AA210122P000200002021-01-15 3:47PM EST20.000.160.120.31+0.04+33.33%2074101.37%
AA210122P000205002021-01-15 12:02PM EST20.500.200.160.35-0.51-71.83%3549794.92%
AA210122P000210002021-01-15 3:10PM EST21.000.300.210.42+0.15+100.00%8711589.84%
AA210122P000215002021-01-15 3:29PM EST21.500.410.390.55+0.19+86.36%3222992.77%
AA210122P000220002021-01-15 3:35PM EST22.000.580.530.65+0.34+141.67%1618789.26%
AA210122P000225002021-01-15 3:24PM EST22.500.760.690.85+0.41+117.14%18523788.38%
AA210122P000230002021-01-15 3:47PM EST23.001.020.921.05+0.61+148.78%11320887.70%
AA210122P000235002021-01-15 3:35PM EST23.501.261.171.32+0.67+113.56%743687.70%
AA210122P000240002021-01-15 3:56PM EST24.001.461.471.60+0.79+117.91%1516987.30%
AA210122P000245002021-01-15 3:42PM EST24.501.901.802.01+0.99+108.79%285090.82%
AA210122P000250002021-01-15 2:43PM EST25.002.072.052.35+0.91+78.45%6625385.55%
AA210122P000255002021-01-15 2:22PM EST25.502.482.542.95+1.15+86.47%20100.78%
AA210122P000260002021-01-12 1:14PM EST26.002.352.923.25+0.50+27.03%47095.31%
AA210122P000265002021-01-14 12:12PM EST26.502.022.042.20-0.53-20.78%3220.00%
AA210122P000270002021-01-12 12:58PM EST27.002.513.804.050.00-20093.75%
AA210122P000275002021-01-12 3:30PM EST27.502.992.732.920.00-770.00%
AA210122P000280002021-01-06 9:45AM EST28.003.534.755.150.00--0112.50%