La bourse est fermée

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
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:15.00
Options d’achatpour12 mars 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210319C000150002021-03-05 3:05PM EST2021-03-1913.8513.6014.25-1.19-7.91%455232.03%
AA210416C000150002021-03-05 3:37PM EST2021-04-1614.0013.5014.75-0.90-6.04%11,467114.06%
AA210521C000150002021-02-25 12:32PM EST2021-05-2111.0014.0014.350.00--489.06%
AA210716C000150002021-03-03 9:35AM EST2021-07-1614.5014.1514.850.00-311286.13%
AA211015C000150002021-02-23 11:08AM EST2021-10-1510.5014.1515.150.00--1071.29%
AA220121C000150002021-03-05 3:37PM EST2022-01-2115.1015.0015.55+0.65+4.50%153,19974.12%
AA220414C000150002021-03-05 3:37PM EST2022-04-1415.4513.3015.70-0.30-1.90%201973.85%
AA230120C000150002021-03-05 12:22PM EST2023-01-2015.9815.1018.00-0.67-4.02%15167.75%
Options de ventepour12 mars 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210312P000150002021-03-05 1:13PM EST2021-03-120.090.000.14+0.03+50.00%2024265.63%
AA210319P000150002021-03-04 11:41AM EST2021-03-190.040.000.060.00-2375157.81%
AA210326P000150002021-02-16 3:22PM EST2021-03-260.030.000.400.00-20176.56%
AA210401P000150002021-02-16 12:07AM EST2021-04-010.270.000.430.00--154157.42%
AA210416P000150002021-02-25 9:33AM EST2021-04-160.050.070.640.00-10212140.63%
AA210521P000150002021-02-24 12:28PM EST2021-05-210.400.030.230.00--683.20%
AA210716P000150002021-03-04 2:39PM EST2021-07-160.400.080.430.00-379072.46%
AA211015P000150002021-03-01 11:16AM EST2021-10-150.950.390.740.00-11168.21%
AA220121P000150002021-03-04 3:50PM EST2022-01-211.150.951.760.00-284,69675.64%
AA220414P000150002021-03-04 11:24AM EST2022-04-141.401.321.560.00-229669.02%
AA230120P000150002021-03-05 2:06PM EST2023-01-202.981.784.00+0.43+16.86%121,16171.90%