La bourse est fermée
CAC 40
5 611,69-69,45(-1,22 %)Euro Stoxx 50
3 599,55-41,82(-1,15 %)Dow Jones
30 814,26-177,26(-0,57 %)
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
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 | 561.91% |
| AA210122C00016500 | 2020-12-22 3:54PM EST | 16.50 | 8.01 | 6.70 | 7.35 | 0.00 | - | 1 | 1 | 193.36% |
| AA210122C00017000 | 2021-01-15 9:30AM EST | 17.00 | 7.00 | 6.15 | 7.00 | -0.84 | -10.71% | 2 | 5 | 189.84% |
| AA210122C00017500 | 2020-12-18 12:15PM EST | 17.50 | 5.26 | 4.70 | 7.75 | 0.00 | - | 1 | 1 | 201.17% |
| AA210122C00020000 | 2021-01-07 1:20PM EST | 20.00 | 5.56 | 3.35 | 3.65 | 0.00 | - | 3 | 3 | 101.95% |
| AA210122C00021000 | 2021-01-12 9:31AM EST | 21.00 | 4.11 | 2.47 | 2.82 | 0.00 | - | 4 | 30 | 95.70% |
| AA210122C00021500 | 2021-01-07 2:54PM EST | 21.50 | 4.08 | 2.05 | 2.40 | 0.00 | - | 1 | 6 | 90.43% |
| AA210122C00022000 | 2021-01-15 12:18PM EST | 22.00 | 1.96 | 1.72 | 1.99 | -1.53 | -43.84% | 1 | 392 | 87.89% |
| AA210122C00022500 | 2021-01-15 3:20PM EST | 22.50 | 1.55 | 1.47 | 1.64 | -1.56 | -50.16% | 8 | 359 | 88.87% |
| AA210122C00023000 | 2021-01-15 3:55PM EST | 23.00 | 1.22 | 1.19 | 1.35 | -1.37 | -52.90% | 44 | 159 | 88.09% |
| AA210122C00023500 | 2021-01-15 3:28PM EST | 23.50 | 0.90 | 0.94 | 1.09 | -1.54 | -63.11% | 92 | 49 | 86.91% |
| AA210122C00024000 | 2021-01-15 3:55PM EST | 24.00 | 0.75 | 0.73 | 0.87 | -0.75 | -50.00% | 727 | 242 | 86.13% |
| AA210122C00024500 | 2021-01-15 3:25PM EST | 24.50 | 0.59 | 0.51 | 0.70 | -1.06 | -64.24% | 329 | 233 | 84.18% |
| AA210122C00025000 | 2021-01-15 3:46PM EST | 25.00 | 0.45 | 0.45 | 0.51 | -0.83 | -64.84% | 543 | 242 | 85.55% |
| AA210122C00025500 | 2021-01-15 3:59PM EST | 25.50 | 0.37 | 0.32 | 0.40 | -0.65 | -63.73% | 117 | 193 | 84.96% |
| AA210122C00026000 | 2021-01-15 3:56PM EST | 26.00 | 0.28 | 0.25 | 0.31 | -0.58 | -67.44% | 131 | 233 | 86.13% |
| AA210122C00026500 | 2021-01-15 3:53PM EST | 26.50 | 0.25 | 0.17 | 0.25 | -0.45 | -64.29% | 29 | 248 | 86.33% |
| AA210122C00027000 | 2021-01-15 11:09AM EST | 27.00 | 0.20 | 0.08 | 0.20 | -0.32 | -61.54% | 8 | 307 | 83.98% |
| AA210122C00027500 | 2021-01-15 12:20PM EST | 27.50 | 0.15 | 0.04 | 0.17 | -0.28 | -65.12% | 51 | 215 | 84.77% |
| AA210122C00028000 | 2021-01-15 3:02PM EST | 28.00 | 0.11 | 0.07 | 0.14 | -0.36 | -76.60% | 9 | 49 | 91.80% |
| AA210122C00028500 | 2021-01-15 2:58PM EST | 28.50 | 0.10 | 0.08 | 0.12 | -0.18 | -64.29% | 1 | 110 | 96.88% |
| AA210122C00029000 | 2021-01-14 1:42PM EST | 29.00 | 0.07 | 0.05 | 0.11 | -0.14 | -66.67% | 1 | 8 | 98.44% |
| AA210122C00030000 | 2021-01-15 3:56PM EST | 30.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 3 | 43 | 102.34% |
| AA210122C00031000 | 2021-01-08 11:33AM EST | 31.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 40 | 0 | 122.27% |
| AA210122C00032000 | 2021-01-12 12:06PM EST | 32.00 | 0.06 | 0.01 | 0.10 | -0.03 | -33.33% | 5 | 207 | 122.66% |
| AA210122C00035000 | 2021-01-14 2:55PM EST | 35.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 26 | 2,283 | 170.31% |
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 | 0.01 | 0.00 | - | 10 | 17 | 125.00% |
| AA210122P00016000 | 2020-12-11 2:57PM EST | 16.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | 2 | 9 | 153.91% |
| AA210122P00017000 | 2020-12-22 11:01AM EST | 17.00 | 0.27 | 0.00 | 0.77 | 0.00 | - | - | 1 | 205.86% |
| AA210122P00018000 | 2021-01-08 10:47AM EST | 18.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 5 | 341 | 112.50% |
| AA210122P00019000 | 2021-01-15 2:17PM EST | 19.00 | 0.09 | 0.08 | 0.12 | -0.29 | -76.32% | 137 | 10 | 101.95% |
| AA210122P00019500 | 2021-01-15 3:46PM EST | 19.50 | 0.12 | 0.11 | 0.21 | +0.04 | +50.00% | 115 | 133 | 103.91% |
| AA210122P00020000 | 2021-01-15 3:47PM EST | 20.00 | 0.16 | 0.12 | 0.31 | +0.04 | +33.33% | 20 | 74 | 101.37% |
| AA210122P00020500 | 2021-01-15 12:02PM EST | 20.50 | 0.20 | 0.16 | 0.35 | -0.51 | -71.83% | 354 | 97 | 94.92% |
| AA210122P00021000 | 2021-01-15 3:10PM EST | 21.00 | 0.30 | 0.21 | 0.42 | +0.15 | +100.00% | 87 | 115 | 89.84% |
| AA210122P00021500 | 2021-01-15 3:29PM EST | 21.50 | 0.41 | 0.39 | 0.55 | +0.19 | +86.36% | 32 | 229 | 92.77% |
| AA210122P00022000 | 2021-01-15 3:35PM EST | 22.00 | 0.58 | 0.53 | 0.65 | +0.34 | +141.67% | 16 | 187 | 89.26% |
| AA210122P00022500 | 2021-01-15 3:24PM EST | 22.50 | 0.76 | 0.69 | 0.85 | +0.41 | +117.14% | 185 | 237 | 88.38% |
| AA210122P00023000 | 2021-01-15 3:47PM EST | 23.00 | 1.02 | 0.92 | 1.05 | +0.61 | +148.78% | 113 | 208 | 87.70% |
| AA210122P00023500 | 2021-01-15 3:35PM EST | 23.50 | 1.26 | 1.17 | 1.32 | +0.67 | +113.56% | 74 | 36 | 87.70% |
| AA210122P00024000 | 2021-01-15 3:56PM EST | 24.00 | 1.46 | 1.47 | 1.60 | +0.79 | +117.91% | 15 | 169 | 87.30% |
| AA210122P00024500 | 2021-01-15 3:42PM EST | 24.50 | 1.90 | 1.80 | 2.01 | +0.99 | +108.79% | 28 | 50 | 90.82% |
| AA210122P00025000 | 2021-01-15 2:43PM EST | 25.00 | 2.07 | 2.05 | 2.35 | +0.91 | +78.45% | 66 | 253 | 85.55% |
| AA210122P00025500 | 2021-01-15 2:22PM EST | 25.50 | 2.48 | 2.54 | 2.95 | +1.15 | +86.47% | 2 | 0 | 100.78% |
| AA210122P00026000 | 2021-01-12 1:14PM EST | 26.00 | 2.35 | 2.92 | 3.25 | +0.50 | +27.03% | 47 | 0 | 95.31% |
| AA210122P00026500 | 2021-01-14 12:12PM EST | 26.50 | 2.02 | 2.04 | 2.20 | -0.53 | -20.78% | 3 | 22 | 0.00% |
| AA210122P00027000 | 2021-01-12 12:58PM EST | 27.00 | 2.51 | 3.80 | 4.05 | 0.00 | - | 20 | 0 | 93.75% |
| AA210122P00027500 | 2021-01-12 3:30PM EST | 27.50 | 2.99 | 2.73 | 2.92 | 0.00 | - | 7 | 7 | 0.00% |
| AA210122P00028000 | 2021-01-06 9:45AM EST | 28.00 | 3.53 | 4.75 | 5.15 | 0.00 | - | - | 0 | 112.50% |
