Marchés français ouverture 2 h 37 min

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
18,56-0,78 (-4,03 %)
À la clôture : 4:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:20.00
Options d’achatpour29 janvier 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210129C000200002021-01-26 3:53PM EST2021-01-290.100.100.11-0.20-66.67%1831,40878.91%
AA210205C000200002021-01-26 3:24PM EST2021-02-050.410.310.35-0.10-19.61%14615368.16%
AA210212C000200002021-01-26 3:36PM EST2021-02-120.560.490.57-0.18-24.32%83566.60%
AA210219C000200002021-01-26 3:53PM EST2021-02-190.650.630.67-0.29-30.85%1935,58462.89%
AA210226C000200002021-01-26 2:51PM EST2021-02-260.930.760.83-0.07-7.00%4016862.50%
AA210305C000200002021-01-26 1:30PM EST2021-03-051.070.900.97-0.10-8.55%552262.60%
AA210319C000200002021-01-26 12:35PM EST2021-03-191.181.161.21-0.37-23.87%1771,18262.70%
AA210416C000200002021-01-26 3:35PM EST2021-04-161.671.501.70-0.30-15.23%701,06862.65%
AA210716C000200002021-01-26 3:50PM EST2021-07-162.602.352.66-0.27-9.41%4955560.74%
AA220121C000200002021-01-26 3:28PM EST2022-01-214.103.854.05-0.30-6.82%1387361.65%
AA220414C000200002021-01-26 10:06AM EST2022-04-145.054.355.45+0.35+7.45%613567.53%
AA230120C000200002021-01-26 12:29PM EST2023-01-205.783.907.60+0.19+3.40%618161.37%
Options de ventepour29 janvier 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210129P000200002021-01-26 3:46PM EST2021-01-291.461.461.57+0.44+43.14%341,12471.09%
AA210205P000200002021-01-26 2:39PM EST2021-02-051.491.681.80+0.13+9.56%1626365.23%
AA210212P000200002021-01-22 1:09PM EST2021-02-121.881.782.00+0.50+36.23%115760.94%
AA210219P000200002021-01-26 12:04PM EST2021-02-192.002.032.09+0.41+25.79%135,81861.23%
AA210226P000200002021-01-26 11:50AM EST2021-02-262.052.092.23+0.25+13.89%154458.89%
AA210305P000200002021-01-22 2:45PM EST2021-03-051.902.232.360.00-151559.08%
AA210319P000200002021-01-26 10:49AM EST2021-03-192.352.532.62+0.15+6.82%1036960.84%
AA210416P000200002021-01-26 11:04AM EST2021-04-162.752.943.050.00-3035661.33%
AA210716P000200002021-01-25 10:49AM EST2021-07-163.943.904.00+0.31+8.54%11,06460.84%
AA220121P000200002021-01-25 12:20PM EST2022-01-215.055.155.350.00-923859.74%
AA220414P000200002021-01-26 1:51PM EST2022-04-145.505.506.25+1.24+29.11%51661.67%
AA230120P000200002021-01-26 1:32PM EST2023-01-206.856.557.65+0.70+11.38%16860.50%