Marchés français ouverture 3 h 52 min
Dow Jones
31 496,30+572,20(+1,85 %)Nasdaq
12 920,15+196,65(+1,55 %)Nikkei 225
28 773,42-90,90(-0,31 %)
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:23.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210312C00023000 | 2021-03-05 11:27AM EST | 2021-03-12 | 4.82 | 5.85 | 6.20 | -0.95 | -16.46% | 3 | 68 | 104.69% |
| AA210319C00023000 | 2021-03-05 1:51PM EST | 2021-03-19 | 6.05 | 5.95 | 6.20 | -0.35 | -5.47% | 5 | 1,145 | 79.30% |
| AA210326C00023000 | 2021-03-04 12:10PM EST | 2021-03-26 | 6.50 | 6.10 | 6.45 | 0.00 | - | 10 | 25 | 85.16% |
| AA210401C00023000 | 2021-03-02 2:13PM EST | 2021-04-01 | 4.80 | 6.20 | 6.80 | 0.00 | - | 3 | 5 | 89.26% |
| AA210416C00023000 | 2021-03-05 2:58PM EST | 2021-04-16 | 6.38 | 6.50 | 6.70 | +0.13 | +2.08% | 16 | 2,395 | 75.29% |
| AA210521C00023000 | 2021-03-05 3:52PM EST | 2021-05-21 | 7.20 | 7.10 | 7.25 | +0.31 | +4.50% | 384 | 2,377 | 72.22% |
| AA210716C00023000 | 2021-03-04 2:44PM EST | 2021-07-16 | 7.40 | 7.55 | 8.00 | 0.00 | - | 11 | 428 | 66.77% |
| AA211015C00023000 | 2021-03-02 2:50PM EST | 2021-10-15 | 7.75 | 8.25 | 8.95 | 0.00 | - | 4 | 46 | 63.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210312P00023000 | 2021-03-05 9:52AM EST | 2021-03-12 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 43 | 106.25% |
| AA210319P00023000 | 2021-03-05 2:26PM EST | 2021-03-19 | 0.15 | 0.06 | 0.14 | -0.18 | -54.55% | 2 | 1,994 | 82.42% |
| AA210326P00023000 | 2021-03-02 3:40PM EST | 2021-03-26 | 0.36 | 0.19 | 0.41 | 0.00 | - | 23 | 44 | 86.33% |
| AA210401P00023000 | 2021-02-24 11:03AM EST | 2021-04-01 | 0.84 | 0.24 | 0.42 | 0.00 | - | - | 6 | 77.54% |
| AA210409P00023000 | 2021-03-01 2:03PM EST | 2021-04-09 | 0.92 | 0.41 | 0.61 | 0.00 | - | - | 3 | 77.73% |
| AA210416P00023000 | 2021-03-05 12:47PM EST | 2021-04-16 | 0.68 | 0.54 | 0.95 | -0.10 | -12.82% | 4 | 1,535 | 81.25% |
| AA210521P00023000 | 2021-03-04 2:01PM EST | 2021-05-21 | 1.49 | 1.11 | 1.34 | 0.00 | - | 23 | 91 | 73.34% |
| AA210716P00023000 | 2021-03-04 11:29AM EST | 2021-07-16 | 2.04 | 1.78 | 1.88 | 0.00 | - | 35 | 834 | 67.68% |
| AA211015P00023000 | 2021-03-04 11:29AM EST | 2021-10-15 | 2.99 | 2.61 | 3.00 | 0.00 | - | 45 | 48 | 66.14% |
