La bourse est fermée

Alcoa Corporation (AA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
24,55-1,01 (-3,95 %)
À la clôture : 4:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:25.00
Options d’achatpour5 mars 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210305C000250002021-02-26 3:59PM EST2021-03-050.720.530.78-0.68-48.57%68937967.97%
AA210312C000250002021-02-26 2:47PM EST2021-03-121.051.051.26-1.45-58.00%598773.44%
AA210319C000250002021-02-26 3:23PM EST2021-03-191.431.371.49-0.39-21.43%2155,32071.19%
AA210326C000250002021-02-26 3:14PM EST2021-03-261.671.441.73-0.63-27.39%217167.09%
AA210401C000250002021-02-26 3:46PM EST2021-04-011.921.581.88-0.48-20.00%10665.63%
AA210416C000250002021-02-26 3:44PM EST2021-04-162.282.202.31-0.47-17.09%54115,43769.19%
AA210521C000250002021-02-26 3:38PM EST2021-05-213.052.663.10-0.50-14.08%12934866.02%
AA210716C000250002021-02-26 3:16PM EST2021-07-163.873.753.95-0.23-5.61%2988,55667.21%
AA220121C000250002021-02-26 1:34PM EST2022-01-215.955.906.00-0.20-3.25%521,19266.97%
AA220414C000250002021-02-22 2:35PM EST2022-04-146.505.108.45-1.22-15.80%78268.16%
AA230120C000250002021-02-24 2:28PM EST2023-01-208.507.809.400.00-586967.14%
Options de ventepour5 mars 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210305P000250002021-02-26 3:30PM EST2021-03-051.121.061.19+0.17+17.89%12819769.53%
AA210319P000250002021-02-26 1:55PM EST2021-03-191.861.771.89+0.31+20.00%551,61969.04%
AA210416P000250002021-02-26 1:10PM EST2021-04-162.742.373.20+0.49+21.78%5975271.44%
AA210716P000250002021-02-26 2:29PM EST2021-07-164.254.104.85+1.00+30.77%318470.17%
AA211015P000250002021-02-25 1:49PM EST2021-10-154.955.105.65+0.45+10.00%17566.38%
AA220121P000250002021-02-24 2:06PM EST2022-01-214.756.006.350.00-21,04564.48%
AA220414P000250002021-02-26 1:48PM EST2022-04-146.656.007.95+0.65+10.83%33565.65%
AA230120P000250002021-02-22 2:20PM EST2023-01-207.737.5510.400.00-12566.57%