La bourse est fermée

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
33,79+0,58 (+1,75 %)
À la clôture : 04:00PM EDT
33,77 -0,02 (-0,06 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA240405C000220002024-03-01 1:12PM EDT22.005.8610.8513.400.00-1010212.11%
AA240405C000230002024-03-04 2:17PM EDT23.004.669.8013.000.00-44230.27%
AA240405C000240002024-02-27 3:26PM EDT24.003.399.0511.600.00--6202.34%
AA240405C000250002024-03-08 10:46AM EDT25.005.758.1010.500.00-29181.45%
AA240405C000260002024-03-27 1:09PM EDT26.006.827.059.250.00-1732147.27%
AA240405C000270002024-03-27 3:37PM EDT27.006.076.108.250.00-398133.98%
AA240405C000275002024-03-28 1:40PM EDT27.505.805.358.00+1.71+41.81%1011125.98%
AA240405C000280002024-03-28 3:30PM EDT28.006.005.257.35+1.48+32.74%1116129.69%
AA240405C000285002024-03-28 1:29PM EDT28.505.224.507.00+2.12+68.39%623116.80%
AA240405C000290002024-03-28 3:28PM EDT29.004.954.256.30+1.03+26.28%1682110.74%
AA240405C000295002024-03-28 3:42PM EDT29.504.403.805.85+0.93+26.80%187106.45%
AA240405C000300002024-03-28 3:17PM EDT30.003.842.995.50+0.61+18.89%2117391.89%
AA240405C000305002024-03-28 12:00PM EDT30.503.402.914.90+0.64+23.19%78595.12%
AA240405C000310002024-03-28 1:43PM EDT31.002.762.773.55+0.39+16.46%1726169.14%
AA240405C000315002024-03-28 12:52PM EDT31.502.332.322.56+0.47+25.27%98053.81%
AA240405C000320002024-03-28 3:58PM EDT32.002.091.952.11+0.59+39.33%6352049.51%
AA240405C000325002024-03-28 3:58PM EDT32.501.671.561.68+0.40+31.50%1058145.51%
AA240405C000330002024-03-28 3:47PM EDT33.001.341.151.31+0.46+52.27%21326243.46%
AA240405C000335002024-03-28 3:58PM EDT33.501.010.930.96+0.34+50.75%42223640.63%
AA240405C000340002024-03-28 3:38PM EDT34.000.730.690.72+0.26+55.32%43547641.02%
AA240405C000345002024-03-28 3:50PM EDT34.500.510.490.53+0.14+37.84%29313241.50%
AA240405C000350002024-03-28 3:39PM EDT35.000.380.340.37+0.13+52.00%21856941.41%
AA240405C000355002024-03-28 3:54PM EDT35.500.230.230.26+0.10+76.92%25224741.90%
AA240405C000360002024-03-28 3:39PM EDT36.000.180.160.19+0.06+50.00%281243.26%
AA240405C000365002024-03-28 3:15PM EDT36.500.110.100.13+0.05+83.33%24143.75%
AA240405C000370002024-03-28 3:57PM EDT37.000.080.070.09+0.04+100.00%8010444.53%
AA240405C000375002024-03-28 3:35PM EDT37.500.050.040.06+0.01+25.00%211044.92%
AA240405C000380002024-03-28 3:44PM EDT38.000.050.020.05-0.08-61.54%35647.66%
AA240405C000385002024-03-25 9:59AM EDT38.500.030.010.040.00-161649.61%
AA240405C000390002024-03-28 3:59PM EDT39.000.010.010.02-0.01-50.00%1028847.66%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA240405P000190002024-02-26 1:56PM EDT19.000.130.000.020.00-5151153.13%
AA240405P000200002024-03-11 2:21PM EDT20.000.020.000.020.00-122140.63%
AA240405P000210002024-03-08 4:48PM EDT21.000.050.001.150.00-117266.41%
AA240405P000220002024-03-19 10:17AM EDT22.000.030.001.150.00-1517245.90%
AA240405P000230002024-03-27 2:43PM EDT23.000.010.000.040.00-1154115.63%
AA240405P000240002024-03-27 2:43PM EDT24.000.030.000.070.00-1560112.50%
AA240405P000245002024-03-22 9:43AM EDT24.500.020.001.150.00-77197.66%
AA240405P000250002024-03-27 12:48PM EDT25.000.030.000.840.00-3588171.09%
AA240405P000260002024-03-28 9:41AM EDT26.000.010.000.150.00-14290101.95%
AA240405P000265002024-03-25 11:27AM EDT26.500.020.000.010.00-7765.63%
AA240405P000270002024-03-28 3:06PM EDT27.000.010.000.01-0.01-50.00%674159.38%
AA240405P000275002024-03-28 3:37PM EDT27.500.020.000.31-0.01-33.33%12398.05%
AA240405P000280002024-03-28 11:47AM EDT28.000.010.000.36-0.05-83.33%135194.73%
AA240405P000285002024-03-28 11:29AM EDT28.500.020.000.260.00-10712480.86%
AA240405P000290002024-03-28 3:44PM EDT29.000.020.010.18-0.05-71.43%1111069.14%
AA240405P000295002024-03-28 3:41PM EDT29.500.030.010.11-0.02-40.00%613857.03%
AA240405P000300002024-03-28 3:50PM EDT30.000.040.020.05-0.04-50.00%16722249.22%
AA240405P000305002024-03-28 3:29PM EDT30.500.050.040.06-0.07-58.33%485645.31%
AA240405P000310002024-03-28 3:41PM EDT31.000.090.060.09-0.11-55.00%1,31927543.75%
AA240405P000315002024-03-28 3:38PM EDT31.500.120.100.14-0.13-52.00%5040142.77%
AA240405P000320002024-03-28 3:59PM EDT32.000.180.180.21-0.22-55.00%12630941.60%
AA240405P000325002024-03-28 3:50PM EDT32.500.320.290.32-0.25-43.86%4514541.21%
AA240405P000330002024-03-28 3:52PM EDT33.000.410.450.47-0.43-51.19%3327740.82%
AA240405P000335002024-03-28 2:42PM EDT33.500.630.650.68-0.50-44.25%1633841.11%
AA240405P000340002024-03-28 12:07PM EDT34.000.980.900.94-0.46-31.94%25241.50%
AA240405P000350002024-03-28 2:16PM EDT35.001.581.501.60-2.18-57.98%231742.48%
AA240405P000360002024-03-27 3:38PM EDT36.003.102.102.480.00-1149.22%