Marchés français ouverture 4 h 25 min

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
28,99+0,40 (+1,40 %)
À la clôture : 4:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:22.00
Options d’achatpour12 mars 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210312C000220002021-03-04 3:00PM EST2021-03-126.706.707.150.00-150163.28%
AA210319C000220002021-03-05 1:41PM EST2021-03-196.796.957.15+0.08+1.19%784785.94%
AA210326C000220002021-02-25 1:52PM EST2021-03-264.216.957.300.00-31580.47%
AA210401C000220002021-03-05 3:56PM EST2021-04-017.367.057.55-1.14-13.41%11986.72%
AA210409C000220002021-03-02 10:02AM EST2021-04-095.997.107.550.00--077.15%
AA210416C000220002021-03-05 9:49AM EST2021-04-168.537.308.30+1.37+19.13%205,69394.34%
AA210521C000220002021-03-05 12:11PM EST2021-05-217.407.808.15-0.22-2.89%1010174.41%
AA210716C000220002021-03-05 2:34PM EST2021-07-168.408.409.00+0.79+10.38%71,53272.22%
AA211015C000220002021-03-05 3:37PM EST2021-10-159.409.259.60-0.30-3.09%31466.70%
AA220121C000220002021-03-05 12:12PM EST2022-01-219.8010.0010.45-0.10-1.01%181665.50%
AA220414C000220002021-03-03 2:54PM EST2022-04-1412.0010.6512.950.00-22775.49%
AA230120C000220002021-03-03 10:45AM EST2023-01-2013.3010.2514.750.00-579863.78%
Options de ventepour12 mars 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210312P000220002021-03-05 2:59PM EST2021-03-120.030.020.05-0.05-62.50%15273121.09%
AA210319P000220002021-03-05 2:40PM EST2021-03-190.100.000.10+0.04+66.67%1547682.81%
AA210326P000220002021-03-02 11:19AM EST2021-03-260.280.070.270.00-15684.96%
AA210401P000220002021-02-24 10:11AM EST2021-04-010.640.210.330.00-254683.40%
AA210416P000220002021-03-05 11:03AM EST2021-04-160.530.390.60-0.06-10.17%176479.10%
AA210521P000220002021-03-05 9:31AM EST2021-05-210.920.881.04-0.18-16.36%17373.68%
AA210716P000220002021-03-05 11:07AM EST2021-07-161.881.351.98+0.26+16.05%7019171.29%
AA211015P000220002021-03-05 11:07AM EST2021-10-152.752.222.50-0.15-5.17%7067365.58%
AA220121P000220002021-03-05 1:17PM EST2022-01-213.403.153.35-0.04-1.16%723165.70%
AA220414P000220002021-01-21 3:56PM EST2022-04-146.304.955.700.00-212081.10%
AA230120P000220002021-03-03 10:16AM EST2023-01-205.503.555.700.00-1065456.42%