La bourse ferme dans 5 h 9 min

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

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210129C000150002021-01-26 9:31AM EST15.003.800.000.000.00-400.00%
AA210129C000160002021-01-25 9:43AM EST16.003.040.000.000.00-100.00%
AA210129C000165002021-01-22 9:30AM EST16.503.000.000.000.00-100.00%
AA210129C000170002021-01-26 11:14AM EST17.002.010.000.000.00-2500.00%
AA210129C000175002021-01-26 10:36AM EST17.501.610.000.000.00-1000.00%
AA210129C000180002021-01-26 11:48AM EST18.001.060.000.000.00-2300.00%
AA210129C000185002021-01-26 3:59PM EST18.500.540.000.000.00-600.00%
AA210129C000190002021-01-26 3:44PM EST19.000.300.000.000.00-98906.25%
AA210129C000195002021-01-26 1:28PM EST19.500.150.000.000.00-1,690012.50%
AA210129C000200002021-01-26 3:53PM EST20.000.100.000.000.00-183025.00%
AA210129C000205002021-01-26 3:28PM EST20.500.080.000.000.00-156025.00%
AA210129C000210002021-01-26 3:28PM EST21.000.050.000.000.00-257050.00%
AA210129C000215002021-01-26 11:11AM EST21.500.030.000.000.00-26050.00%
AA210129C000220002021-01-26 3:37PM EST22.000.020.000.000.00-167050.00%
AA210129C000225002021-01-26 2:39PM EST22.500.030.000.000.00-13050.00%
AA210129C000230002021-01-26 10:23AM EST23.000.010.000.000.00-112050.00%
AA210129C000235002021-01-25 1:45PM EST23.500.020.000.000.00-38050.00%
AA210129C000240002021-01-25 10:07AM EST24.000.020.000.000.00-27050.00%
AA210129C000245002021-01-25 1:57PM EST24.500.010.000.000.00-1050.00%
AA210129C000250002021-01-26 10:20AM EST25.000.020.000.000.00-3050.00%
AA210129C000255002021-01-26 12:25PM EST25.500.020.000.000.00-1050.00%
AA210129C000260002021-01-22 2:30PM EST26.000.040.000.000.00-13050.00%
AA210129C000265002021-01-21 1:12PM EST26.500.030.000.000.00-5050.00%
AA210129C000270002021-01-21 9:30AM EST27.000.060.000.000.00-1050.00%
AA210129C000275002021-01-25 11:31AM EST27.500.010.000.000.00-1050.00%
AA210129C000280002021-01-22 11:23AM EST28.000.030.000.000.00-20050.00%
AA210129C000285002021-01-22 10:50AM EST28.500.010.000.000.00-1050.00%
AA210129C000290002021-01-20 10:40AM EST29.000.090.000.000.00-2050.00%
AA210129C000295002021-01-22 12:56PM EST29.500.020.000.000.00-1050.00%
AA210129C000305002021-01-13 3:30PM EST30.500.190.000.000.00-2050.00%
AA210129C000310002021-01-20 3:27PM EST31.000.030.000.000.00-100050.00%
AA210129C000350002021-01-07 9:56AM EST35.000.140.000.000.00--050.00%
Options de ventepour29 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210129P000150002021-01-26 10:05AM EST15.000.010.000.000.00-51050.00%
AA210129P000160002021-01-25 12:19PM EST16.000.030.000.000.00-210050.00%
AA210129P000165002021-01-26 11:53AM EST16.500.030.000.000.00-395025.00%
AA210129P000170002021-01-26 3:52PM EST17.000.070.000.000.00-128025.00%
AA210129P000175002021-01-26 3:52PM EST17.500.120.000.000.00-127025.00%
AA210129P000180002021-01-26 3:59PM EST18.000.240.000.000.00-178012.50%
AA210129P000185002021-01-26 3:49PM EST18.500.430.000.000.00-2001.56%
AA210129P000190002021-01-26 3:54PM EST19.000.690.000.000.00-4700.00%
AA210129P000195002021-01-26 12:22PM EST19.500.870.000.000.00-3100.00%
AA210129P000200002021-01-26 3:46PM EST20.001.460.000.000.00-3400.00%
AA210129P000205002021-01-26 1:02PM EST20.501.720.000.000.00-2600.00%
AA210129P000210002021-01-26 12:31PM EST21.002.190.000.000.00-1900.00%
AA210129P000215002021-01-26 9:34AM EST21.502.100.000.000.00-200.00%
AA210129P000220002021-01-26 3:13PM EST22.003.110.000.000.00-3600.00%
AA210129P000225002021-01-25 11:19AM EST22.503.350.000.000.00-500.00%
AA210129P000230002021-01-26 11:04AM EST23.004.060.000.000.00-500.00%
AA210129P000235002021-01-22 12:01PM EST23.504.200.000.000.00-200.00%
AA210129P000240002021-01-26 12:28PM EST24.005.300.000.000.00-200.00%
AA210129P000245002021-01-21 11:44AM EST24.504.330.000.000.00-1100.00%
AA210129P000250002021-01-26 12:27PM EST25.006.250.000.000.00-500.00%
AA210129P000255002021-01-08 10:20AM EST25.502.250.000.000.00-500.00%
AA210129P000270002021-01-19 12:03AM EST27.003.660.000.000.00--00.00%
AA210129P000320002021-01-19 12:03AM EST32.008.100.000.000.00--00.00%