La bourse ferme dans 13 min
CAC 40
5 569,23-2,06(-0,04 %)Euro Stoxx 50
3 516,22+4,32(+0,12 %)Dow Jones
29 872,47-173,77(-0,58 %)
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
Prix d’exercice:16.00
Options d’achatpour27 novembre 2020
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA201127C00016000 | 2020-11-20 11:27AM EST | 2020-11-27 | 4.70 | 4.25 | 4.65 | 0.00 | - | 1 | 40 | 214.06% |
| AA201204C00016000 | 2020-11-19 1:48PM EST | 2020-12-04 | 4.05 | 4.20 | 4.55 | 0.00 | - | 1 | 164 | 62.50% |
| AA201211C00016000 | 2020-11-24 10:10AM EST | 2020-12-11 | 4.68 | 4.30 | 4.55 | 0.00 | - | 1 | 14 | 69.92% |
| AA201218C00016000 | 2020-11-25 2:27PM EST | 2020-12-18 | 4.60 | 4.40 | 4.60 | -0.20 | -4.17% | 7 | 660 | 71.09% |
| AA201224C00016000 | 2020-11-20 10:36AM EST | 2020-12-24 | 3.23 | 4.35 | 4.65 | 0.00 | - | 4 | 115 | 63.28% |
| AA201231C00016000 | 2020-11-17 2:51PM EST | 2020-12-31 | 2.75 | 4.40 | 5.55 | 0.00 | - | 1 | 5 | 93.26% |
| AA210115C00016000 | 2020-11-25 3:52PM EST | 2021-01-15 | 4.75 | 4.65 | 4.85 | -0.30 | -5.94% | 2 | 3,796 | 65.72% |
| AA210416C00016000 | 2020-11-25 2:48PM EST | 2021-04-16 | 5.70 | 5.35 | 5.65 | +0.24 | +4.40% | 3 | 339 | 62.26% |
| AA210716C00016000 | 2020-11-23 11:49AM EST | 2021-07-16 | 5.63 | 6.05 | 6.25 | 0.00 | - | 10 | 20 | 62.06% |
Options de ventepour27 novembre 2020
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA201127P00016000 | 2020-11-23 2:41PM EST | 2020-11-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 50 | 159.38% |
| AA201204P00016000 | 2020-11-19 10:37AM EST | 2020-12-04 | 0.14 | 0.00 | 0.03 | 0.00 | - | 12 | 46 | 75.00% |
| AA201211P00016000 | 2020-11-20 1:13PM EST | 2020-12-11 | 0.17 | 0.00 | 0.12 | 0.00 | - | 10 | 67 | 71.09% |
| AA201218P00016000 | 2020-11-24 3:01PM EST | 2020-12-18 | 0.09 | 0.08 | 0.12 | 0.00 | - | 87 | 778 | 66.60% |
| AA201224P00016000 | 2020-11-20 12:31PM EST | 2020-12-24 | 0.32 | 0.10 | 0.23 | 0.00 | - | 5 | 18 | 67.38% |
| AA201231P00016000 | 2020-11-23 3:13PM EST | 2020-12-31 | 0.24 | 0.18 | 0.25 | 0.00 | - | 1 | 14 | 65.23% |
| AA210115P00016000 | 2020-11-24 3:04PM EST | 2021-01-15 | 0.34 | 0.35 | 0.44 | 0.00 | - | 4 | 893 | 66.60% |
| AA210416P00016000 | 2020-11-25 1:12PM EST | 2021-04-16 | 1.05 | 1.03 | 1.10 | +0.05 | +5.00% | 21 | 355 | 60.50% |
| AA210716P00016000 | 2020-11-25 2:54PM EST | 2021-07-16 | 1.65 | 1.64 | 1.70 | +0.05 | +3.12% | 9 | 26 | 59.86% |
