La bourse ferme dans 4 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:17.00
Options d’achatpour27 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA201127C000170002020-11-25 12:48PM EST2020-11-273.603.253.50+1.86+106.90%2072106.25%
AA201204C000170002020-11-25 3:29PM EST2020-12-043.483.303.50-0.17-4.66%12265.63%
AA201211C000170002020-11-18 1:11PM EST2020-12-112.173.253.650.00-73160.16%
AA201218C000170002020-11-25 11:00AM EST2020-12-183.903.503.70-0.11-2.74%72196867.38%
AA201224C000170002020-11-20 2:30PM EST2020-12-242.263.503.700.00-1660.16%
AA201231C000170002020-11-25 3:03PM EST2020-12-313.853.603.80-0.25-6.10%1961.04%
AA210219C000170002020-11-25 9:30AM EST2021-02-194.604.204.35+0.78+20.42%121960.89%
AA210416C000170002020-11-25 11:43AM EST2021-04-164.754.754.95-0.35-6.86%51,00661.91%
AA220414C000170002020-11-16 10:19AM EST2022-04-144.656.757.200.00-5659.67%
AA230120C000170002020-11-25 1:35PM EST2023-01-208.507.608.55+0.50+6.25%22559.03%
Options de ventepour27 novembre 2020
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA201127P000170002020-11-23 2:33PM EST2020-11-270.020.000.010.00-5310106.25%
AA201204P000170002020-11-25 3:14PM EST2020-12-040.030.030.04-0.01-25.00%214867.19%
AA201211P000170002020-11-24 2:09PM EST2020-12-110.110.090.12-0.02-15.38%23264.45%
AA201218P000170002020-11-25 2:32PM EST2020-12-180.190.190.21+0.01+5.56%511264.65%
AA201224P000170002020-11-23 1:28PM EST2020-12-240.350.220.280.00-6761.72%
AA201231P000170002020-11-23 2:17PM EST2020-12-310.300.280.370.00-24560.74%
AA210219P000170002020-11-24 2:20PM EST2021-02-190.820.860.950.00-131460.94%
AA210416P000170002020-11-25 2:24PM EST2021-04-161.381.341.46+0.06+4.55%126559.96%
AA210716P000170002020-11-25 10:34AM EST2021-07-162.002.012.13-0.21-9.50%181359.47%
AA220414P000170002020-11-25 11:47AM EST2022-04-143.303.153.55+0.02+0.61%23156.49%
AA230120P000170002020-11-18 11:14AM EST2023-01-204.864.004.850.00-110456.20%