La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 299,85 +214,05 (+0,56 %) EUR/USD
1,0697 -0,0036 (-0,33 %) Gold future
2 346,00 +3,50 (+0,15 %) Bitcoin EUR
59 545,72 -701,11 (-1,16 %)
Alcoa Corporation (AA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:57PM EDT. Marché ouvert.
Prix d’exercice:30.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00030000 | 2024-04-26 9:44AM EDT | 2024-04-26 | 6.44 | 5.70 | 7.30 | +1.08 | +20.15% | 22 | 134 | 407.42% |
| AA240503C00030000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 5.95 | 6.55 | 6.70 | 0.00 | - | 11 | 28 | 76.95% |
| AA240510C00030000 | 2024-04-23 11:16AM EDT | 2024-05-10 | 5.84 | 6.15 | 7.05 | 0.00 | - | 1 | 5 | 89.45% |
| AA240517C00030000 | 2024-04-25 2:25PM EDT | 2024-05-17 | 6.45 | 6.65 | 6.80 | +0.45 | +7.50% | 3 | 2,790 | 57.03% |
| AA240531C00030000 | 2024-04-26 9:44AM EDT | 2024-05-31 | 7.42 | 6.80 | 6.95 | +1.18 | +18.91% | 3 | 1 | 53.13% |
| AA240621C00030000 | 2024-04-26 12:25PM EDT | 2024-06-21 | 7.20 | 7.15 | 7.30 | +1.20 | +20.00% | 1 | 6,854 | 51.66% |
| AA240719C00030000 | 2024-04-26 12:25PM EDT | 2024-07-19 | 7.70 | 7.60 | 8.10 | +0.41 | +5.62% | 1 | 2,202 | 56.40% |
| AA240920C00030000 | 2024-04-26 11:50AM EDT | 2024-09-20 | 8.35 | 8.50 | 8.70 | +0.85 | +11.33% | 18 | 1,253 | 53.91% |
| AA241018C00030000 | 2024-04-26 12:40PM EDT | 2024-10-18 | 9.00 | 9.00 | 9.30 | +0.90 | +11.11% | 89 | 208 | 56.49% |
| AA250117C00030000 | 2024-04-26 11:06AM EDT | 2025-01-17 | 10.20 | 10.15 | 10.30 | +0.80 | +8.51% | 2 | 6,331 | 56.68% |
| AA260116C00030000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 11.98 | 13.15 | 13.45 | 0.00 | - | 2 | 272 | 56.47% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00030000 | 2024-04-25 9:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 308 | 337.11% |
| AA240503P00030000 | 2024-04-25 9:54AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.10 | 0.00 | - | 3 | 137 | 75.78% |
| AA240510P00030000 | 2024-04-25 10:40AM EDT | 2024-05-10 | 0.06 | 0.01 | 0.13 | -0.04 | -40.00% | 1 | 44 | 57.81% |
| AA240517P00030000 | 2024-04-26 11:56AM EDT | 2024-05-17 | 0.12 | 0.10 | 0.14 | -0.05 | -29.41% | 31 | 3,948 | 53.32% |
| AA240524P00030000 | 2024-04-25 2:28PM EDT | 2024-05-24 | 0.24 | 0.15 | 0.19 | 0.00 | - | 1 | 123 | 50.39% |
| AA240531P00030000 | 2024-04-26 10:15AM EDT | 2024-05-31 | 0.20 | 0.21 | 0.25 | -0.20 | -50.00% | 1 | 15 | 50.00% |
| AA240621P00030000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 0.50 | 0.41 | 0.55 | -0.09 | -15.25% | 40 | 6,509 | 50.59% |
| AA240719P00030000 | 2024-04-26 10:29AM EDT | 2024-07-19 | 0.83 | 0.85 | 0.89 | -0.17 | -17.00% | 11 | 1,131 | 49.56% |
| AA240920P00030000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 1.68 | 1.53 | 1.58 | 0.00 | - | 523 | 3,640 | 48.39% |
| AA241018P00030000 | 2024-04-26 10:37AM EDT | 2024-10-18 | 1.85 | 1.83 | 1.92 | -0.35 | -15.91% | 2 | 289 | 48.93% |
| AA250117P00030000 | 2024-04-26 12:14PM EDT | 2025-01-17 | 2.77 | 2.71 | 2.78 | -0.23 | -7.67% | 34 | 5,590 | 48.63% |
| AA260116P00030000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 5.38 | 4.90 | 5.05 | 0.00 | - | 5 | 1,166 | 46.25% |
