La bourse ferme dans 29 min

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
20,37-0,45 (-2,16 %)
À la clôture : 4:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:15.00
Options d’achatpour27 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA201127C000150002020-11-24 2:09PM EST2020-11-275.655.255.450.00-6111260.16%
AA201204C000150002020-11-24 10:00AM EST2020-12-045.555.205.700.00-1031122.66%
AA201211C000150002020-11-11 3:26PM EST2020-12-111.565.305.650.00-71797.66%
AA201218C000150002020-11-24 10:05AM EST2020-12-185.535.355.500.00-3372471.09%
AA201224C000150002020-11-16 12:11AM EST2020-12-242.045.405.650.00--679.69%
AA201231C000150002020-11-19 1:28PM EST2020-12-313.913.655.650.00--284.08%
AA210115C000150002020-11-25 1:59PM EST2021-01-155.805.505.70-0.20-3.33%354,71366.70%
AA210416C000150002020-11-25 9:30AM EST2021-04-166.396.156.35-0.17-2.59%21,68264.01%
AA220121C000150002020-11-25 9:45AM EST2022-01-218.007.557.90+0.01+0.13%183,28861.45%
AA220414C000150002020-11-23 11:11AM EST2022-04-147.607.658.300.00-11059.74%
AA230120C000150002020-11-17 11:29AM EST2023-01-209.058.509.550.00-53759.86%
Options de ventepour27 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA201127P000150002020-11-25 11:29AM EST2020-11-270.040.000.03+0.02+100.00%134193.75%
AA201204P000150002020-11-18 9:33AM EST2020-12-040.070.000.030.00-21592.19%
AA201211P000150002020-11-17 1:15PM EST2020-12-110.170.000.100.00-8983.59%
AA201218P000150002020-11-25 12:12PM EST2020-12-180.070.050.07+0.02+40.00%418272.27%
AA201224P000150002020-11-18 9:55AM EST2020-12-240.260.040.420.00-21288.48%
AA201231P000150002020-11-24 11:30AM EST2020-12-310.130.100.180.00-11269.73%
AA210115P000150002020-11-25 12:20PM EST2021-01-150.240.130.30+0.01+4.35%28,20365.43%
AA210219P000150002020-11-25 10:27AM EST2021-02-190.440.430.47-0.21-32.31%21063.38%
AA210416P000150002020-11-24 3:51PM EST2021-04-160.820.790.860.00-1516562.31%
AA210716P000150002020-11-25 1:13PM EST2021-07-161.321.321.40-0.14-9.59%5861.23%
AA220121P000150002020-11-25 2:31PM EST2022-01-212.162.162.27-0.01-0.46%34,01459.28%
AA220414P000150002020-11-20 12:39PM EST2022-04-142.902.132.640.00-64356.64%
AA230120P000150002020-11-24 3:52PM EST2023-01-203.252.863.800.00-31,11856.18%