La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 542,23 -69,30 (-0,12 %)
Alcoa Corporation (AA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:25.00
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419C00025000 | 2024-04-19 3:34PM EDT | 2024-04-19 | 10.75 | 10.25 | 10.60 | +0.27 | +2.58% | 44 | 1,738 | 362.50% |
| AA240426C00025000 | 2024-03-22 3:47PM EDT | 2024-04-26 | 6.75 | 9.50 | 11.65 | 0.00 | - | 1 | 1 | 118.75% |
| AA240517C00025000 | 2024-04-19 12:44PM EDT | 2024-05-17 | 10.75 | 10.20 | 10.75 | +0.22 | +2.09% | 96 | 500 | 84.57% |
| AA240621C00025000 | 2024-04-19 1:02PM EDT | 2024-06-21 | 11.08 | 9.95 | 11.70 | -0.64 | -5.46% | 13 | 1,583 | 61.13% |
| AA240719C00025000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 11.80 | 10.25 | 12.15 | 0.00 | - | 2 | 499 | 64.31% |
| AA240920C00025000 | 2024-04-18 3:08PM EDT | 2024-09-20 | 11.90 | 11.15 | 12.80 | 0.00 | - | 29 | 186 | 65.43% |
| AA241018C00025000 | 2024-04-18 3:39PM EDT | 2024-10-18 | 12.00 | 10.95 | 13.15 | 0.00 | - | 3 | 160 | 61.50% |
| AA250117C00025000 | 2024-04-16 2:27PM EDT | 2025-01-17 | 13.06 | 11.85 | 13.00 | -0.42 | -3.12% | 2 | 730 | 55.27% |
| AA260116C00025000 | 2024-04-18 10:06AM EDT | 2026-01-16 | 15.18 | 13.95 | 15.60 | 0.00 | - | 3 | 291 | 54.91% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419P00025000 | 2024-04-15 12:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9,222 | 250.00% |
| AA240426P00025000 | 2024-04-03 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 183.98% |
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 134.38% |
| AA240517P00025000 | 2024-04-19 2:44PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 35 | 1,517 | 58.59% |
| AA240524P00025000 | 2024-04-17 9:46AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 79.00% |
| AA240621P00025000 | 2024-04-19 1:25PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 39 | 8,772 | 54.49% |
| AA240719P00025000 | 2024-04-19 11:38AM EDT | 2024-07-19 | 0.35 | 0.32 | 0.37 | -0.02 | -5.41% | 33 | 2,130 | 53.08% |
| AA240920P00025000 | 2024-04-18 2:07PM EDT | 2024-09-20 | 0.80 | 0.74 | 0.79 | 0.00 | - | 466 | 4,719 | 51.76% |
| AA241018P00025000 | 2024-04-18 12:08PM EDT | 2024-10-18 | 1.03 | 0.97 | 1.02 | 0.00 | - | 2 | 162 | 52.20% |
| AA250117P00025000 | 2024-04-19 3:25PM EDT | 2025-01-17 | 1.62 | 1.60 | 1.69 | -0.03 | -1.82% | 25 | 14,520 | 51.98% |
| AA260116P00025000 | 2024-04-17 3:41PM EDT | 2026-01-16 | 3.50 | 3.35 | 4.55 | 0.00 | - | 24 | 2,436 | 52.69% |
