La bourse ferme dans 5 h 9 min
CAC 40
5 473,66-49,86(-0,90 %)Euro Stoxx 50
3 551,27-41,56(-1,16 %)Dow Jones
30 937,04-22,96(-0,07 %)
Alcoa Corporation (AA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
18,56-0,78 (-4,03 %)
À la clôture : 4:00PM EST
18,43 -0,13 (-0,70 %)
Préouverture : 6:09AM EST
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210129C00015000 | 2021-01-26 9:31AM EST | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA210129C00016000 | 2021-01-25 9:43AM EST | 16.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA210129C00016500 | 2021-01-22 9:30AM EST | 16.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA210129C00017000 | 2021-01-26 11:14AM EST | 17.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AA210129C00017500 | 2021-01-26 10:36AM EST | 17.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA210129C00018000 | 2021-01-26 11:48AM EST | 18.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AA210129C00018500 | 2021-01-26 3:59PM EST | 18.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA210129C00019000 | 2021-01-26 3:44PM EST | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 6.25% |
| AA210129C00019500 | 2021-01-26 1:28PM EST | 19.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,690 | 0 | 12.50% |
| AA210129C00020000 | 2021-01-26 3:53PM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| AA210129C00020500 | 2021-01-26 3:28PM EST | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| AA210129C00021000 | 2021-01-26 3:28PM EST | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| AA210129C00021500 | 2021-01-26 11:11AM EST | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AA210129C00022000 | 2021-01-26 3:37PM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| AA210129C00022500 | 2021-01-26 2:39PM EST | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AA210129C00023000 | 2021-01-26 10:23AM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| AA210129C00023500 | 2021-01-25 1:45PM EST | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| AA210129C00024000 | 2021-01-25 10:07AM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| AA210129C00024500 | 2021-01-25 1:57PM EST | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA210129C00025000 | 2021-01-26 10:20AM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA210129C00025500 | 2021-01-26 12:25PM EST | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA210129C00026000 | 2021-01-22 2:30PM EST | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AA210129C00026500 | 2021-01-21 1:12PM EST | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AA210129C00027000 | 2021-01-21 9:30AM EST | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA210129C00027500 | 2021-01-25 11:31AM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA210129C00028000 | 2021-01-22 11:23AM EST | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AA210129C00028500 | 2021-01-22 10:50AM EST | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA210129C00029000 | 2021-01-20 10:40AM EST | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA210129C00029500 | 2021-01-22 12:56PM EST | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA210129C00030500 | 2021-01-13 3:30PM EST | 30.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA210129C00031000 | 2021-01-20 3:27PM EST | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AA210129C00035000 | 2021-01-07 9:56AM EST | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210129P00015000 | 2021-01-26 10:05AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| AA210129P00016000 | 2021-01-25 12:19PM EST | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| AA210129P00016500 | 2021-01-26 11:53AM EST | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 25.00% |
| AA210129P00017000 | 2021-01-26 3:52PM EST | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| AA210129P00017500 | 2021-01-26 3:52PM EST | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| AA210129P00018000 | 2021-01-26 3:59PM EST | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| AA210129P00018500 | 2021-01-26 3:49PM EST | 18.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AA210129P00019000 | 2021-01-26 3:54PM EST | 19.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AA210129P00019500 | 2021-01-26 12:22PM EST | 19.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AA210129P00020000 | 2021-01-26 3:46PM EST | 20.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AA210129P00020500 | 2021-01-26 1:02PM EST | 20.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AA210129P00021000 | 2021-01-26 12:31PM EST | 21.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AA210129P00021500 | 2021-01-26 9:34AM EST | 21.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA210129P00022000 | 2021-01-26 3:13PM EST | 22.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AA210129P00022500 | 2021-01-25 11:19AM EST | 22.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA210129P00023000 | 2021-01-26 11:04AM EST | 23.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA210129P00023500 | 2021-01-22 12:01PM EST | 23.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA210129P00024000 | 2021-01-26 12:28PM EST | 24.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA210129P00024500 | 2021-01-21 11:44AM EST | 24.50 | 4.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AA210129P00025000 | 2021-01-26 12:27PM EST | 25.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA210129P00025500 | 2021-01-08 10:20AM EST | 25.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA210129P00027000 | 2021-01-19 12:03AM EST | 27.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA210129P00032000 | 2021-01-19 12:03AM EST | 32.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
