La bourse est fermée

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.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210416C000070002021-02-03 1:29PM EDT7.0012.5020.1523.700.00--10.00%
AA210416C000080002021-02-22 10:53AM EDT8.0015.3221.3022.300.00-2110.00%
AA210416C000090002021-02-12 3:40PM EDT9.0012.4521.1523.950.00-416506.25%
AA210416C000100002021-02-09 2:16PM EDT10.0012.3521.1523.950.00-1075864.84%
AA210416C000110002021-03-09 1:11PM EDT11.0018.7019.9020.600.00-630471.88%
AA210416C000120002021-03-02 10:37AM EDT12.0015.0018.1521.500.00-1177542.97%
AA210416C000130002021-04-05 2:42PM EDT13.0018.5518.3518.60-0.20-1.07%30403.13%
AA210416C000140002021-03-16 9:46AM EDT14.0015.9017.4017.650.00-1706312.50%
AA210416C000150002021-03-31 9:30AM EDT15.0018.7016.4016.700.00-20310.94%
AA210416C000160002021-04-08 9:41AM EDT16.0015.0015.4015.700.00-10285.94%
AA210416C000170002021-04-09 3:49PM EDT17.0014.2514.4014.700.00-5427263.28%
AA210416C000180002021-04-08 3:50PM EDT18.0013.5513.4013.700.00-40241.41%
AA210416C000190002021-04-12 10:08AM EDT19.0012.4312.3512.65+0.68+5.79%212,329171.88%
AA210416C000200002021-04-09 11:22AM EDT20.0011.6011.3511.65+0.87+8.11%11,169156.25%
AA210416C000210002021-04-12 10:51AM EDT21.0010.4210.3510.70+0.37+3.68%213,100167.19%
AA210416C000220002021-04-12 11:26AM EDT22.009.509.359.65+0.60+6.74%135,589126.56%
AA210416C000230002021-04-12 11:22AM EDT23.008.408.408.70+0.25+3.07%82,283146.09%
AA210416C000240002021-04-09 12:20PM EDT24.007.367.407.65+0.71+10.68%11,029117.97%
AA210416C000250002021-04-12 11:22AM EDT25.006.506.456.65+0.17+2.69%28,738112.50%
AA210416C000260002021-04-09 2:17PM EDT26.004.905.505.600.00-82,31796.88%
AA210416C000265002021-04-08 11:55AM EDT26.504.434.955.200.00-20095.31%
AA210416C000270002021-04-12 11:22AM EDT27.004.604.504.65+0.76+19.79%773387.11%
AA210416C000275002021-04-09 2:38PM EDT27.503.684.004.200.00-59783.59%
AA210416C000280002021-04-09 3:41PM EDT28.003.503.503.75+0.02+0.57%2179879.30%
AA210416C000285002021-04-09 2:38PM EDT28.502.833.153.250.00-519180.47%
AA210416C000290002021-04-12 11:04AM EDT29.002.762.672.89+0.27+10.84%5079.49%
AA210416C000295002021-04-09 1:17PM EDT29.502.302.332.48+0.26+12.75%116980.47%
AA210416C000300002021-04-12 10:35AM EDT30.002.202.002.12+0.12+5.77%60081.25%
AA210416C000305002021-04-12 11:04AM EDT30.501.711.681.76+0.08+4.91%745880.08%
AA210416C000310002021-04-12 11:16AM EDT31.001.411.391.44-0.04-2.76%321,53779.10%
AA210416C000315002021-04-12 11:23AM EDT31.501.141.151.22-0.12-9.52%225080.96%
AA210416C000320002021-04-12 11:22AM EDT32.000.970.941.00-0.04-3.96%1256,18581.54%
AA210416C000325002021-04-12 11:21AM EDT32.500.760.770.82-0.14-15.56%983,75182.72%
AA210416C000330002021-04-12 11:07AM EDT33.000.630.610.65-0.07-10.00%17391082.52%
AA210416C000335002021-04-12 10:46AM EDT33.500.480.500.54-0.03-5.88%3915984.57%
AA210416C000340002021-04-12 11:03AM EDT34.000.390.390.44-0.02-4.88%52085.35%
AA210416C000345002021-04-09 3:49PM EDT34.500.330.310.35-0.05-13.16%316386.13%
AA210416C000350002021-04-12 11:17AM EDT35.000.250.240.28-0.05-16.67%23527,47486.72%
AA210416C000355002021-04-12 10:22AM EDT35.500.200.190.22-0.01-4.76%165687.70%
AA210416C000360002021-04-12 9:44AM EDT36.000.210.140.180.00-44088.28%
AA210416C000365002021-04-08 10:59AM EDT36.500.150.120.140.00-33289.84%
AA210416C000370002021-04-09 2:57PM EDT37.000.130.090.120.00-259591.41%
AA210416C000380002021-04-09 3:53PM EDT38.000.090.060.08-0.04-30.77%189094.53%
AA210416C000390002021-04-06 11:03AM EDT39.000.170.030.050.00-48294.53%
AA210416C000400002021-04-12 9:30AM EDT40.000.030.020.04-0.01-25.00%122899.22%
AA210416C000410002021-04-09 12:49PM EDT41.000.030.020.040.00-2105107.81%
AA210416C000420002021-04-12 10:29AM EDT42.000.020.010.03-0.02-50.00%5159109.38%
AA210416C000430002021-04-01 10:55AM EDT43.000.090.010.030.00-210117.19%
AA210416C000450002021-04-07 12:50PM EDT45.000.030.010.030.00-30131.25%
Options de ventepour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210416P000070002021-03-15 1:57PM EDT7.000.010.000.030.00-225506.25%
AA210416P000080002021-03-19 9:30AM EDT8.000.010.000.030.00-100109462.50%
AA210416P000090002021-03-08 1:23PM EDT9.000.080.000.030.00-3053425.00%
AA210416P000100002021-04-09 12:17PM EDT10.000.010.000.030.00-201,733387.50%
AA210416P000110002021-03-16 2:17PM EDT11.000.040.000.020.00-33136343.75%
AA210416P000120002021-03-26 1:37PM EDT12.000.020.000.020.00-20502312.50%
AA210416P000130002021-03-04 1:30PM EDT13.000.090.000.170.00-5501385.94%
AA210416P000140002021-03-10 4:52PM EDT14.000.020.000.030.00-11,331281.25%
AA210416P000150002021-03-30 11:52AM EDT15.000.030.000.030.00-20199256.25%
AA210416P000160002021-03-23 9:32AM EDT16.000.750.000.030.00-1405237.50%
AA210416P000170002021-04-06 10:45AM EDT17.000.020.000.030.00-101,556218.75%
AA210416P000180002021-03-30 9:30AM EDT18.000.020.000.030.00-1851198.44%
AA210416P000190002021-04-01 12:45PM EDT19.000.020.000.030.00-11,102181.25%
AA210416P000200002021-04-08 2:27PM EDT20.000.030.000.030.00-150375165.63%
AA210416P000210002021-04-09 11:52AM EDT21.000.010.000.030.00-5590148.44%
AA210416P000220002021-04-08 12:06PM EDT22.000.010.000.030.00-1718132.81%
AA210416P000230002021-04-08 3:50PM EDT23.000.010.000.030.00-71,117118.75%
AA210416P000240002021-04-09 9:59AM EDT24.000.030.000.030.00-20103.13%
AA210416P000250002021-04-12 10:58AM EDT25.000.020.000.02-0.03-60.00%9084.38%
AA210416P000255002021-04-12 10:58AM EDT25.500.020.010.04-0.05-71.43%806989.84%
AA210416P000260002021-04-12 10:58AM EDT26.000.030.020.05-0.06-66.67%4168187.50%
AA210416P000265002021-04-09 3:36PM EDT26.500.100.030.050.00-223982.03%
AA210416P000270002021-04-12 10:35AM EDT27.000.090.050.08-0.04-30.77%1592,71282.03%
AA210416P000275002021-04-12 10:22AM EDT27.500.110.080.12-0.06-35.29%1649082.03%
AA210416P000280002021-04-12 10:45AM EDT28.000.180.120.16-0.04-18.18%341,45380.08%
AA210416P000285002021-04-12 11:03AM EDT28.500.200.180.22-0.08-28.57%2461279.30%
AA210416P000290002021-04-12 11:10AM EDT29.000.300.270.30-0.08-21.05%200078.91%
AA210416P000295002021-04-12 11:16AM EDT29.500.390.370.41-0.11-22.00%972,79678.32%
AA210416P000300002021-04-12 10:51AM EDT30.000.570.510.55-0.09-13.64%901,41778.13%
AA210416P000305002021-04-12 11:14AM EDT30.500.710.670.73-0.29-29.00%22077.93%
AA210416P000310002021-04-12 11:00AM EDT31.000.930.880.95-0.18-16.22%17078.42%
AA210416P000315002021-04-12 9:44AM EDT31.501.291.121.20-0.27-17.31%9078.52%
AA210416P000320002021-04-09 3:28PM EDT32.001.451.411.50-0.25-14.71%198579.79%
AA210416P000325002021-04-09 1:24PM EDT32.501.941.721.80-0.43-18.14%1079.49%
AA210416P000330002021-04-09 12:39PM EDT33.002.802.062.180.00-137881.05%
AA210416P000335002021-04-09 11:06AM EDT33.503.052.452.570.00-3083.01%
AA210416P000340002021-04-07 12:17PM EDT34.003.252.772.960.00-1110479.88%
AA210416P000345002021-04-09 1:53PM EDT34.504.003.253.400.00-56084.57%
AA210416P000350002021-04-01 1:43PM EDT35.003.833.653.800.00-12581.64%
AA210416P000355002021-04-12 9:32AM EDT35.504.254.104.250.00-1082.42%
AA210416P000360002021-04-07 12:18PM EDT36.004.964.554.700.00-4081.25%
AA210416P000370002021-04-01 10:01AM EDT37.005.755.505.650.00-505282.81%
AA210416P000380002021-04-09 9:40AM EDT38.007.006.406.650.00-30073.44%
AA210416P000390002021-03-05 10:54AM EDT39.0010.106.757.650.00-89120.70%
AA210416P000400002021-04-07 12:18PM EDT40.008.718.358.650.00-21131.25%
AA210416P000410002021-04-06 9:44AM EDT41.008.609.359.650.00--1141.41%
AA210416P000440002021-03-31 9:44AM EDT44.0010.5012.3512.650.00--12169.53%