La bourse est fermée
CAC 40
5 782,65-48,00(-0,82 %)Euro Stoxx 50
3 669,54-35,31(-0,95 %)Dow Jones
31 496,30+572,20(+1,85 %)
Alcoa Corporation (AA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
28,99+0,40 (+1,40 %)
À la clôture : 4:00PM EST
Prix d’exercice:15.00
Options d’achatpour12 mars 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210319C00015000 | 2021-03-05 3:05PM EST | 2021-03-19 | 13.85 | 13.60 | 14.25 | -1.19 | -7.91% | 4 | 55 | 232.03% |
| AA210416C00015000 | 2021-03-05 3:37PM EST | 2021-04-16 | 14.00 | 13.50 | 14.75 | -0.90 | -6.04% | 1 | 1,467 | 114.06% |
| AA210521C00015000 | 2021-02-25 12:32PM EST | 2021-05-21 | 11.00 | 14.00 | 14.35 | 0.00 | - | - | 4 | 89.06% |
| AA210716C00015000 | 2021-03-03 9:35AM EST | 2021-07-16 | 14.50 | 14.15 | 14.85 | 0.00 | - | 3 | 112 | 86.13% |
| AA211015C00015000 | 2021-02-23 11:08AM EST | 2021-10-15 | 10.50 | 14.15 | 15.15 | 0.00 | - | - | 10 | 71.29% |
| AA220121C00015000 | 2021-03-05 3:37PM EST | 2022-01-21 | 15.10 | 15.00 | 15.55 | +0.65 | +4.50% | 15 | 3,199 | 74.12% |
| AA220414C00015000 | 2021-03-05 3:37PM EST | 2022-04-14 | 15.45 | 13.30 | 15.70 | -0.30 | -1.90% | 20 | 19 | 73.85% |
| AA230120C00015000 | 2021-03-05 12:22PM EST | 2023-01-20 | 15.98 | 15.10 | 18.00 | -0.67 | -4.02% | 1 | 51 | 67.75% |
Options de ventepour12 mars 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210312P00015000 | 2021-03-05 1:13PM EST | 2021-03-12 | 0.09 | 0.00 | 0.14 | +0.03 | +50.00% | 20 | 24 | 265.63% |
| AA210319P00015000 | 2021-03-04 11:41AM EST | 2021-03-19 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 375 | 157.81% |
| AA210326P00015000 | 2021-02-16 3:22PM EST | 2021-03-26 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 176.56% |
| AA210401P00015000 | 2021-02-16 12:07AM EST | 2021-04-01 | 0.27 | 0.00 | 0.43 | 0.00 | - | - | 154 | 157.42% |
| AA210416P00015000 | 2021-02-25 9:33AM EST | 2021-04-16 | 0.05 | 0.07 | 0.64 | 0.00 | - | 10 | 212 | 140.63% |
| AA210521P00015000 | 2021-02-24 12:28PM EST | 2021-05-21 | 0.40 | 0.03 | 0.23 | 0.00 | - | - | 6 | 83.20% |
| AA210716P00015000 | 2021-03-04 2:39PM EST | 2021-07-16 | 0.40 | 0.08 | 0.43 | 0.00 | - | 3 | 790 | 72.46% |
| AA211015P00015000 | 2021-03-01 11:16AM EST | 2021-10-15 | 0.95 | 0.39 | 0.74 | 0.00 | - | 1 | 11 | 68.21% |
| AA220121P00015000 | 2021-03-04 3:50PM EST | 2022-01-21 | 1.15 | 0.95 | 1.76 | 0.00 | - | 28 | 4,696 | 75.64% |
| AA220414P00015000 | 2021-03-04 11:24AM EST | 2022-04-14 | 1.40 | 1.32 | 1.56 | 0.00 | - | 22 | 96 | 69.02% |
| AA230120P00015000 | 2021-03-05 2:06PM EST | 2023-01-20 | 2.98 | 1.78 | 4.00 | +0.43 | +16.86% | 12 | 1,161 | 71.90% |
