Marchés français ouverture 4 h 25 min
Dow Jones
31 496,30+572,20(+1,85 %)Nasdaq
12 920,15+196,65(+1,55 %)Nikkei 225
28 926,03+61,71(+0,21 %)
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
Prix d’exercice:22.00
Options d’achatpour12 mars 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210312C00022000 | 2021-03-04 3:00PM EST | 2021-03-12 | 6.70 | 6.70 | 7.15 | 0.00 | - | 1 | 50 | 163.28% |
| AA210319C00022000 | 2021-03-05 1:41PM EST | 2021-03-19 | 6.79 | 6.95 | 7.15 | +0.08 | +1.19% | 7 | 847 | 85.94% |
| AA210326C00022000 | 2021-02-25 1:52PM EST | 2021-03-26 | 4.21 | 6.95 | 7.30 | 0.00 | - | 3 | 15 | 80.47% |
| AA210401C00022000 | 2021-03-05 3:56PM EST | 2021-04-01 | 7.36 | 7.05 | 7.55 | -1.14 | -13.41% | 1 | 19 | 86.72% |
| AA210409C00022000 | 2021-03-02 10:02AM EST | 2021-04-09 | 5.99 | 7.10 | 7.55 | 0.00 | - | - | 0 | 77.15% |
| AA210416C00022000 | 2021-03-05 9:49AM EST | 2021-04-16 | 8.53 | 7.30 | 8.30 | +1.37 | +19.13% | 20 | 5,693 | 94.34% |
| AA210521C00022000 | 2021-03-05 12:11PM EST | 2021-05-21 | 7.40 | 7.80 | 8.15 | -0.22 | -2.89% | 10 | 101 | 74.41% |
| AA210716C00022000 | 2021-03-05 2:34PM EST | 2021-07-16 | 8.40 | 8.40 | 9.00 | +0.79 | +10.38% | 7 | 1,532 | 72.22% |
| AA211015C00022000 | 2021-03-05 3:37PM EST | 2021-10-15 | 9.40 | 9.25 | 9.60 | -0.30 | -3.09% | 3 | 14 | 66.70% |
| AA220121C00022000 | 2021-03-05 12:12PM EST | 2022-01-21 | 9.80 | 10.00 | 10.45 | -0.10 | -1.01% | 1 | 816 | 65.50% |
| AA220414C00022000 | 2021-03-03 2:54PM EST | 2022-04-14 | 12.00 | 10.65 | 12.95 | 0.00 | - | 2 | 27 | 75.49% |
| AA230120C00022000 | 2021-03-03 10:45AM EST | 2023-01-20 | 13.30 | 10.25 | 14.75 | 0.00 | - | 5 | 798 | 63.78% |
Options de ventepour12 mars 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210312P00022000 | 2021-03-05 2:59PM EST | 2021-03-12 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 15 | 273 | 121.09% |
| AA210319P00022000 | 2021-03-05 2:40PM EST | 2021-03-19 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 15 | 476 | 82.81% |
| AA210326P00022000 | 2021-03-02 11:19AM EST | 2021-03-26 | 0.28 | 0.07 | 0.27 | 0.00 | - | 1 | 56 | 84.96% |
| AA210401P00022000 | 2021-02-24 10:11AM EST | 2021-04-01 | 0.64 | 0.21 | 0.33 | 0.00 | - | 25 | 46 | 83.40% |
| AA210416P00022000 | 2021-03-05 11:03AM EST | 2021-04-16 | 0.53 | 0.39 | 0.60 | -0.06 | -10.17% | 1 | 764 | 79.10% |
| AA210521P00022000 | 2021-03-05 9:31AM EST | 2021-05-21 | 0.92 | 0.88 | 1.04 | -0.18 | -16.36% | 1 | 73 | 73.68% |
| AA210716P00022000 | 2021-03-05 11:07AM EST | 2021-07-16 | 1.88 | 1.35 | 1.98 | +0.26 | +16.05% | 70 | 191 | 71.29% |
| AA211015P00022000 | 2021-03-05 11:07AM EST | 2021-10-15 | 2.75 | 2.22 | 2.50 | -0.15 | -5.17% | 70 | 673 | 65.58% |
| AA220121P00022000 | 2021-03-05 1:17PM EST | 2022-01-21 | 3.40 | 3.15 | 3.35 | -0.04 | -1.16% | 7 | 231 | 65.70% |
| AA220414P00022000 | 2021-01-21 3:56PM EST | 2022-04-14 | 6.30 | 4.95 | 5.70 | 0.00 | - | 21 | 20 | 81.10% |
| AA230120P00022000 | 2021-03-03 10:16AM EST | 2023-01-20 | 5.50 | 3.55 | 5.70 | 0.00 | - | 10 | 654 | 56.42% |
