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
59 875,09 +311,44 (+0,52 %)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00020000 | 2024-04-16 12:56PM EDT | 2024-05-17 | 16.15 | 14.75 | 15.70 | 0.00 | - | 5 | 24 | 123.05% |
| AA240621C00020000 | 2024-04-12 9:31AM EDT | 2024-06-21 | 18.00 | 14.30 | 17.05 | 0.00 | - | 5 | 161 | 79.49% |
| AA240719C00020000 | 2024-03-07 10:45AM EDT | 2024-07-19 | 10.10 | 15.80 | 17.85 | 0.00 | - | 1 | 248 | 116.75% |
| AA240920C00020000 | 2024-04-03 2:51PM EDT | 2024-09-20 | 18.15 | 13.75 | 17.80 | 0.00 | - | 1 | 335 | 56.54% |
| AA241018C00020000 | 2024-04-02 3:10PM EDT | 2024-10-18 | 16.13 | 15.15 | 16.45 | 0.00 | - | 1 | 4 | 53.13% |
| AA250117C00020000 | 2024-04-17 12:12PM EDT | 2025-01-17 | 17.90 | 15.70 | 17.85 | 0.00 | - | 60 | 568 | 66.46% |
| AA260116C00020000 | 2024-04-19 10:45AM EDT | 2026-01-16 | 19.35 | 18.40 | 18.80 | -0.30 | -1.53% | 1 | 189 | 62.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00020000 | 2024-03-26 10:01AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 207.03% |
| AA240517P00020000 | 2024-04-16 11:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 240 | 294 | 105.08% |
| AA240621P00020000 | 2024-04-19 1:20PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 3 | 10,291 | 65.63% |
| AA240719P00020000 | 2024-04-12 10:43AM EDT | 2024-07-19 | 0.14 | 0.05 | 0.27 | 0.00 | - | 4 | 3,370 | 67.38% |
| AA240920P00020000 | 2024-04-18 3:01PM EDT | 2024-09-20 | 0.26 | 0.20 | 0.34 | 0.00 | - | 5 | 833 | 57.81% |
| AA241018P00020000 | 2024-04-12 10:57AM EDT | 2024-10-18 | 0.40 | 0.23 | 0.37 | 0.00 | - | 1 | 115 | 54.44% |
| AA250117P00020000 | 2024-04-19 1:08PM EDT | 2025-01-17 | 0.68 | 0.67 | 0.73 | 0.00 | - | 1 | 2,983 | 55.32% |
| AA260116P00020000 | 2024-04-19 3:55PM EDT | 2026-01-16 | 1.98 | 1.73 | 2.10 | -0.03 | -1.49% | 5 | 229 | 51.18% |
