Marchés français ouverture 4 h 36 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:28.00
Options d’achatpour12 mars 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210312C000280002021-03-05 3:56PM EST2021-03-121.761.631.78+0.17+10.69%37725085.94%
AA210319C000280002021-03-05 3:52PM EST2021-03-192.202.022.29-0.12-5.17%7974278.22%
AA210326C000280002021-03-05 1:23PM EST2021-03-262.432.382.63+0.33+15.71%81,74976.07%
AA210401C000280002021-03-05 1:34PM EST2021-04-012.502.602.97-0.05-1.96%73275.93%
AA210409C000280002021-03-03 12:44PM EST2021-04-094.302.823.350.00--375.05%
AA210416C000280002021-03-05 3:06PM EST2021-04-163.153.153.35+0.10+3.28%8244572.61%
AA210423C000280002021-03-04 10:16AM EST2021-04-232.882.583.650.00--463.62%
AA210521C000280002021-03-05 3:53PM EST2021-05-214.104.004.15+0.20+5.13%431,50169.34%
AA210716C000280002021-03-05 11:28AM EST2021-07-164.204.855.10+0.05+1.20%4827965.97%
AA211015C000280002021-03-05 11:05AM EST2021-10-155.936.056.60-0.12-1.98%25566.33%
AA230120C000280002021-03-05 11:20AM EST2023-01-209.858.6010.40+9.85-1059.40%
Options de ventepour12 mars 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210312P000280002021-03-05 3:37PM EST2021-03-120.780.660.78-0.44-36.07%3515986.33%
AA210319P000280002021-03-05 2:57PM EST2021-03-191.311.131.23-0.07-5.07%1312579.00%
AA210326P000280002021-03-05 9:30AM EST2021-03-261.471.411.70-0.27-15.52%1777.64%
AA210401P000280002021-03-05 2:48PM EST2021-04-011.811.621.78-0.26-12.56%26072.66%
AA210409P000280002021-03-05 3:44PM EST2021-04-091.971.862.22+0.22+12.57%2273.44%
AA210416P000280002021-03-05 3:56PM EST2021-04-162.222.132.44-0.18-7.50%2751673.29%
AA210423P000280002021-03-04 1:50PM EST2021-04-232.901.672.760.00--165.87%
AA210521P000280002021-03-05 9:31AM EST2021-05-212.872.993.10-0.63-18.00%114268.56%
AA210716P000280002021-03-04 3:57PM EST2021-07-164.193.904.050.00-29565.82%
AA211015P000280002021-03-03 10:39AM EST2021-10-155.055.055.300.00-1323764.49%
AA220414P000280002021-03-05 12:03PM EST2022-04-147.106.157.70+7.10-3063.20%