La bourse est fermée
Dow Jones
38 404,05 -99,64 (-0,26 %) Nasdaq
15 690,54 -6,10 (-0,04 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0697 -0,0007 (-0,06 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 719,53 -1 612,09 (-2,59 %)
Alcoa Corporation (AA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:18PM EDT. Marché ouvert.
Prix d’exercice:22.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00022500 | 2024-04-18 9:33AM EDT | 2024-05-17 | 12.70 | 13.25 | 13.75 | 0.00 | - | 1 | 3 | 50.00% |
| AA240621C00022500 | 2024-04-15 3:02PM EDT | 2024-06-21 | 14.04 | 13.60 | 13.95 | 0.00 | - | 2 | 192 | 79.00% |
| AA240719C00022500 | 2024-04-15 9:37AM EDT | 2024-07-19 | 15.10 | 13.80 | 13.95 | 0.00 | - | 1 | 232 | 70.12% |
| AA240920C00022500 | 2024-03-22 9:51AM EDT | 2024-09-20 | 10.00 | 13.75 | 14.90 | 0.00 | - | 1 | 372 | 66.70% |
| AA241018C00022500 | 2024-04-04 1:07PM EDT | 2024-10-18 | 16.02 | 13.65 | 14.55 | 0.00 | - | 1 | 15 | 55.62% |
| AA250117C00022500 | 2024-04-22 10:55AM EDT | 2025-01-17 | 15.20 | 15.05 | 15.35 | 0.00 | - | 10 | 490 | 64.53% |
| AA260116C00022500 | 2024-04-08 12:45PM EDT | 2026-01-16 | 17.78 | 17.10 | 17.40 | 0.00 | - | 1 | 57 | 60.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00022500 | 2024-04-09 10:08AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,334 | 50.00% |
| AA240621P00022500 | 2024-04-24 10:49AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 184 | 1,610 | 58.98% |
| AA240719P00022500 | 2024-04-24 12:05PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.17 | 0.00 | - | 6 | 909 | 57.23% |
| AA240920P00022500 | 2024-04-23 9:30AM EDT | 2024-09-20 | 0.45 | 0.34 | 0.38 | 0.00 | - | 4 | 1,581 | 52.83% |
| AA241018P00022500 | 2024-04-18 10:06AM EDT | 2024-10-18 | 0.67 | 0.44 | 0.53 | 0.00 | - | 1 | 396 | 52.44% |
| AA250117P00022500 | 2024-04-23 3:18PM EDT | 2025-01-17 | 1.01 | 0.95 | 1.04 | 0.00 | - | 1 | 1,675 | 52.98% |
| AA260116P00022500 | 2024-04-18 10:01AM EDT | 2026-01-16 | 2.88 | 2.45 | 2.53 | 0.00 | - | 30 | 895 | 49.95% |
