La bourse est fermée
Dow Jones
33 741,47-59,13(-0,17 %)Nasdaq
13 812,93-87,26(-0,63 %)Nikkei 225
29 538,73-229,33(-0,77 %)
Alcoa Corporation (AA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,49+0,13 (+0,41 %)
À partir de 11:42AM EDT. Marché ouvert.
Options d’achatpour16 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210416C00007000 | 2021-02-03 1:29PM EDT | 7.00 | 12.50 | 20.15 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| AA210416C00008000 | 2021-02-22 10:53AM EDT | 8.00 | 15.32 | 21.30 | 22.30 | 0.00 | - | 2 | 11 | 0.00% |
| AA210416C00009000 | 2021-02-12 3:40PM EDT | 9.00 | 12.45 | 21.15 | 23.95 | 0.00 | - | 4 | 16 | 506.25% |
| AA210416C00010000 | 2021-02-09 2:16PM EDT | 10.00 | 12.35 | 21.15 | 23.95 | 0.00 | - | 10 | 75 | 864.84% |
| AA210416C00011000 | 2021-03-09 1:11PM EDT | 11.00 | 18.70 | 19.90 | 20.60 | 0.00 | - | 6 | 30 | 471.88% |
| AA210416C00012000 | 2021-03-02 10:37AM EDT | 12.00 | 15.00 | 18.15 | 21.50 | 0.00 | - | 1 | 177 | 542.97% |
| AA210416C00013000 | 2021-04-05 2:42PM EDT | 13.00 | 18.55 | 18.35 | 18.60 | -0.20 | -1.07% | 3 | 0 | 403.13% |
| AA210416C00014000 | 2021-03-16 9:46AM EDT | 14.00 | 15.90 | 17.40 | 17.65 | 0.00 | - | 1 | 706 | 312.50% |
| AA210416C00015000 | 2021-03-31 9:30AM EDT | 15.00 | 18.70 | 16.40 | 16.70 | 0.00 | - | 2 | 0 | 310.94% |
| AA210416C00016000 | 2021-04-08 9:41AM EDT | 16.00 | 15.00 | 15.40 | 15.70 | 0.00 | - | 1 | 0 | 285.94% |
| AA210416C00017000 | 2021-04-09 3:49PM EDT | 17.00 | 14.25 | 14.40 | 14.70 | 0.00 | - | 5 | 427 | 263.28% |
| AA210416C00018000 | 2021-04-08 3:50PM EDT | 18.00 | 13.55 | 13.40 | 13.70 | 0.00 | - | 4 | 0 | 241.41% |
| AA210416C00019000 | 2021-04-12 10:08AM EDT | 19.00 | 12.43 | 12.35 | 12.65 | +0.68 | +5.79% | 21 | 2,329 | 171.88% |
| AA210416C00020000 | 2021-04-09 11:22AM EDT | 20.00 | 11.60 | 11.35 | 11.65 | +0.87 | +8.11% | 1 | 1,169 | 156.25% |
| AA210416C00021000 | 2021-04-12 10:51AM EDT | 21.00 | 10.42 | 10.35 | 10.70 | +0.37 | +3.68% | 2 | 13,100 | 167.19% |
| AA210416C00022000 | 2021-04-12 11:26AM EDT | 22.00 | 9.50 | 9.35 | 9.65 | +0.60 | +6.74% | 13 | 5,589 | 126.56% |
| AA210416C00023000 | 2021-04-12 11:22AM EDT | 23.00 | 8.40 | 8.40 | 8.70 | +0.25 | +3.07% | 8 | 2,283 | 146.09% |
| AA210416C00024000 | 2021-04-09 12:20PM EDT | 24.00 | 7.36 | 7.40 | 7.65 | +0.71 | +10.68% | 1 | 1,029 | 117.97% |
| AA210416C00025000 | 2021-04-12 11:22AM EDT | 25.00 | 6.50 | 6.45 | 6.65 | +0.17 | +2.69% | 2 | 8,738 | 112.50% |
| AA210416C00026000 | 2021-04-09 2:17PM EDT | 26.00 | 4.90 | 5.50 | 5.60 | 0.00 | - | 8 | 2,317 | 96.88% |
| AA210416C00026500 | 2021-04-08 11:55AM EDT | 26.50 | 4.43 | 4.95 | 5.20 | 0.00 | - | 20 | 0 | 95.31% |
| AA210416C00027000 | 2021-04-12 11:22AM EDT | 27.00 | 4.60 | 4.50 | 4.65 | +0.76 | +19.79% | 7 | 733 | 87.11% |
| AA210416C00027500 | 2021-04-09 2:38PM EDT | 27.50 | 3.68 | 4.00 | 4.20 | 0.00 | - | 5 | 97 | 83.59% |
| AA210416C00028000 | 2021-04-09 3:41PM EDT | 28.00 | 3.50 | 3.50 | 3.75 | +0.02 | +0.57% | 21 | 798 | 79.30% |
| AA210416C00028500 | 2021-04-09 2:38PM EDT | 28.50 | 2.83 | 3.15 | 3.25 | 0.00 | - | 5 | 191 | 80.47% |
| AA210416C00029000 | 2021-04-12 11:04AM EDT | 29.00 | 2.76 | 2.67 | 2.89 | +0.27 | +10.84% | 5 | 0 | 79.49% |
| AA210416C00029500 | 2021-04-09 1:17PM EDT | 29.50 | 2.30 | 2.33 | 2.48 | +0.26 | +12.75% | 1 | 169 | 80.47% |
| AA210416C00030000 | 2021-04-12 10:35AM EDT | 30.00 | 2.20 | 2.00 | 2.12 | +0.12 | +5.77% | 60 | 0 | 81.25% |
| AA210416C00030500 | 2021-04-12 11:04AM EDT | 30.50 | 1.71 | 1.68 | 1.76 | +0.08 | +4.91% | 7 | 458 | 80.08% |
| AA210416C00031000 | 2021-04-12 11:16AM EDT | 31.00 | 1.41 | 1.39 | 1.44 | -0.04 | -2.76% | 32 | 1,537 | 79.10% |
| AA210416C00031500 | 2021-04-12 11:23AM EDT | 31.50 | 1.14 | 1.15 | 1.22 | -0.12 | -9.52% | 225 | 0 | 80.96% |
| AA210416C00032000 | 2021-04-12 11:22AM EDT | 32.00 | 0.97 | 0.94 | 1.00 | -0.04 | -3.96% | 125 | 6,185 | 81.54% |
| AA210416C00032500 | 2021-04-12 11:21AM EDT | 32.50 | 0.76 | 0.77 | 0.82 | -0.14 | -15.56% | 98 | 3,751 | 82.72% |
| AA210416C00033000 | 2021-04-12 11:07AM EDT | 33.00 | 0.63 | 0.61 | 0.65 | -0.07 | -10.00% | 173 | 910 | 82.52% |
| AA210416C00033500 | 2021-04-12 10:46AM EDT | 33.50 | 0.48 | 0.50 | 0.54 | -0.03 | -5.88% | 39 | 159 | 84.57% |
| AA210416C00034000 | 2021-04-12 11:03AM EDT | 34.00 | 0.39 | 0.39 | 0.44 | -0.02 | -4.88% | 52 | 0 | 85.35% |
| AA210416C00034500 | 2021-04-09 3:49PM EDT | 34.50 | 0.33 | 0.31 | 0.35 | -0.05 | -13.16% | 3 | 163 | 86.13% |
| AA210416C00035000 | 2021-04-12 11:17AM EDT | 35.00 | 0.25 | 0.24 | 0.28 | -0.05 | -16.67% | 235 | 27,474 | 86.72% |
| AA210416C00035500 | 2021-04-12 10:22AM EDT | 35.50 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 1 | 656 | 87.70% |
| AA210416C00036000 | 2021-04-12 9:44AM EDT | 36.00 | 0.21 | 0.14 | 0.18 | 0.00 | - | 44 | 0 | 88.28% |
| AA210416C00036500 | 2021-04-08 10:59AM EDT | 36.50 | 0.15 | 0.12 | 0.14 | 0.00 | - | 3 | 32 | 89.84% |
| AA210416C00037000 | 2021-04-09 2:57PM EDT | 37.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 2 | 595 | 91.41% |
| AA210416C00038000 | 2021-04-09 3:53PM EDT | 38.00 | 0.09 | 0.06 | 0.08 | -0.04 | -30.77% | 1 | 890 | 94.53% |
| AA210416C00039000 | 2021-04-06 11:03AM EDT | 39.00 | 0.17 | 0.03 | 0.05 | 0.00 | - | 4 | 82 | 94.53% |
| AA210416C00040000 | 2021-04-12 9:30AM EDT | 40.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 228 | 99.22% |
| AA210416C00041000 | 2021-04-09 12:49PM EDT | 41.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 105 | 107.81% |
| AA210416C00042000 | 2021-04-12 10:29AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5 | 159 | 109.38% |
| AA210416C00043000 | 2021-04-01 10:55AM EDT | 43.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 2 | 10 | 117.19% |
| AA210416C00045000 | 2021-04-07 12:50PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 0 | 131.25% |
Options de ventepour16 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210416P00007000 | 2021-03-15 1:57PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 25 | 506.25% |
| AA210416P00008000 | 2021-03-19 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 109 | 462.50% |
| AA210416P00009000 | 2021-03-08 1:23PM EDT | 9.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 30 | 53 | 425.00% |
| AA210416P00010000 | 2021-04-09 12:17PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,733 | 387.50% |
| AA210416P00011000 | 2021-03-16 2:17PM EDT | 11.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 33 | 136 | 343.75% |
| AA210416P00012000 | 2021-03-26 1:37PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 502 | 312.50% |
| AA210416P00013000 | 2021-03-04 1:30PM EDT | 13.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 5 | 501 | 385.94% |
| AA210416P00014000 | 2021-03-10 4:52PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,331 | 281.25% |
| AA210416P00015000 | 2021-03-30 11:52AM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 199 | 256.25% |
| AA210416P00016000 | 2021-03-23 9:32AM EDT | 16.00 | 0.75 | 0.00 | 0.03 | 0.00 | - | 1 | 405 | 237.50% |
| AA210416P00017000 | 2021-04-06 10:45AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,556 | 218.75% |
| AA210416P00018000 | 2021-03-30 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 851 | 198.44% |
| AA210416P00019000 | 2021-04-01 12:45PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,102 | 181.25% |
| AA210416P00020000 | 2021-04-08 2:27PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 150 | 375 | 165.63% |
| AA210416P00021000 | 2021-04-09 11:52AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 590 | 148.44% |
| AA210416P00022000 | 2021-04-08 12:06PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 718 | 132.81% |
| AA210416P00023000 | 2021-04-08 3:50PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,117 | 118.75% |
| AA210416P00024000 | 2021-04-09 9:59AM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 103.13% |
| AA210416P00025000 | 2021-04-12 10:58AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 9 | 0 | 84.38% |
| AA210416P00025500 | 2021-04-12 10:58AM EDT | 25.50 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 80 | 69 | 89.84% |
| AA210416P00026000 | 2021-04-12 10:58AM EDT | 26.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 41 | 681 | 87.50% |
| AA210416P00026500 | 2021-04-09 3:36PM EDT | 26.50 | 0.10 | 0.03 | 0.05 | 0.00 | - | 22 | 39 | 82.03% |
| AA210416P00027000 | 2021-04-12 10:35AM EDT | 27.00 | 0.09 | 0.05 | 0.08 | -0.04 | -30.77% | 159 | 2,712 | 82.03% |
| AA210416P00027500 | 2021-04-12 10:22AM EDT | 27.50 | 0.11 | 0.08 | 0.12 | -0.06 | -35.29% | 16 | 490 | 82.03% |
| AA210416P00028000 | 2021-04-12 10:45AM EDT | 28.00 | 0.18 | 0.12 | 0.16 | -0.04 | -18.18% | 34 | 1,453 | 80.08% |
| AA210416P00028500 | 2021-04-12 11:03AM EDT | 28.50 | 0.20 | 0.18 | 0.22 | -0.08 | -28.57% | 24 | 612 | 79.30% |
| AA210416P00029000 | 2021-04-12 11:10AM EDT | 29.00 | 0.30 | 0.27 | 0.30 | -0.08 | -21.05% | 200 | 0 | 78.91% |
| AA210416P00029500 | 2021-04-12 11:16AM EDT | 29.50 | 0.39 | 0.37 | 0.41 | -0.11 | -22.00% | 97 | 2,796 | 78.32% |
| AA210416P00030000 | 2021-04-12 10:51AM EDT | 30.00 | 0.57 | 0.51 | 0.55 | -0.09 | -13.64% | 90 | 1,417 | 78.13% |
| AA210416P00030500 | 2021-04-12 11:14AM EDT | 30.50 | 0.71 | 0.67 | 0.73 | -0.29 | -29.00% | 22 | 0 | 77.93% |
| AA210416P00031000 | 2021-04-12 11:00AM EDT | 31.00 | 0.93 | 0.88 | 0.95 | -0.18 | -16.22% | 17 | 0 | 78.42% |
| AA210416P00031500 | 2021-04-12 9:44AM EDT | 31.50 | 1.29 | 1.12 | 1.20 | -0.27 | -17.31% | 9 | 0 | 78.52% |
| AA210416P00032000 | 2021-04-09 3:28PM EDT | 32.00 | 1.45 | 1.41 | 1.50 | -0.25 | -14.71% | 1 | 985 | 79.79% |
| AA210416P00032500 | 2021-04-09 1:24PM EDT | 32.50 | 1.94 | 1.72 | 1.80 | -0.43 | -18.14% | 1 | 0 | 79.49% |
| AA210416P00033000 | 2021-04-09 12:39PM EDT | 33.00 | 2.80 | 2.06 | 2.18 | 0.00 | - | 1 | 378 | 81.05% |
| AA210416P00033500 | 2021-04-09 11:06AM EDT | 33.50 | 3.05 | 2.45 | 2.57 | 0.00 | - | 3 | 0 | 83.01% |
| AA210416P00034000 | 2021-04-07 12:17PM EDT | 34.00 | 3.25 | 2.77 | 2.96 | 0.00 | - | 11 | 104 | 79.88% |
| AA210416P00034500 | 2021-04-09 1:53PM EDT | 34.50 | 4.00 | 3.25 | 3.40 | 0.00 | - | 5 | 60 | 84.57% |
| AA210416P00035000 | 2021-04-01 1:43PM EDT | 35.00 | 3.83 | 3.65 | 3.80 | 0.00 | - | 1 | 25 | 81.64% |
| AA210416P00035500 | 2021-04-12 9:32AM EDT | 35.50 | 4.25 | 4.10 | 4.25 | 0.00 | - | 1 | 0 | 82.42% |
| AA210416P00036000 | 2021-04-07 12:18PM EDT | 36.00 | 4.96 | 4.55 | 4.70 | 0.00 | - | 4 | 0 | 81.25% |
| AA210416P00037000 | 2021-04-01 10:01AM EDT | 37.00 | 5.75 | 5.50 | 5.65 | 0.00 | - | 50 | 52 | 82.81% |
| AA210416P00038000 | 2021-04-09 9:40AM EDT | 38.00 | 7.00 | 6.40 | 6.65 | 0.00 | - | 30 | 0 | 73.44% |
| AA210416P00039000 | 2021-03-05 10:54AM EDT | 39.00 | 10.10 | 6.75 | 7.65 | 0.00 | - | 8 | 9 | 120.70% |
| AA210416P00040000 | 2021-04-07 12:18PM EDT | 40.00 | 8.71 | 8.35 | 8.65 | 0.00 | - | 2 | 1 | 131.25% |
| AA210416P00041000 | 2021-04-06 9:44AM EDT | 41.00 | 8.60 | 9.35 | 9.65 | 0.00 | - | - | 1 | 141.41% |
| AA210416P00044000 | 2021-03-31 9:44AM EDT | 44.00 | 10.50 | 12.35 | 12.65 | 0.00 | - | - | 12 | 169.53% |
