Marchés français ouverture 4 h 36 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:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210312C00028000 | 2021-03-05 3:56PM EST | 2021-03-12 | 1.76 | 1.63 | 1.78 | +0.17 | +10.69% | 377 | 250 | 85.94% |
| AA210319C00028000 | 2021-03-05 3:52PM EST | 2021-03-19 | 2.20 | 2.02 | 2.29 | -0.12 | -5.17% | 79 | 742 | 78.22% |
| AA210326C00028000 | 2021-03-05 1:23PM EST | 2021-03-26 | 2.43 | 2.38 | 2.63 | +0.33 | +15.71% | 8 | 1,749 | 76.07% |
| AA210401C00028000 | 2021-03-05 1:34PM EST | 2021-04-01 | 2.50 | 2.60 | 2.97 | -0.05 | -1.96% | 7 | 32 | 75.93% |
| AA210409C00028000 | 2021-03-03 12:44PM EST | 2021-04-09 | 4.30 | 2.82 | 3.35 | 0.00 | - | - | 3 | 75.05% |
| AA210416C00028000 | 2021-03-05 3:06PM EST | 2021-04-16 | 3.15 | 3.15 | 3.35 | +0.10 | +3.28% | 82 | 445 | 72.61% |
| AA210423C00028000 | 2021-03-04 10:16AM EST | 2021-04-23 | 2.88 | 2.58 | 3.65 | 0.00 | - | - | 4 | 63.62% |
| AA210521C00028000 | 2021-03-05 3:53PM EST | 2021-05-21 | 4.10 | 4.00 | 4.15 | +0.20 | +5.13% | 43 | 1,501 | 69.34% |
| AA210716C00028000 | 2021-03-05 11:28AM EST | 2021-07-16 | 4.20 | 4.85 | 5.10 | +0.05 | +1.20% | 48 | 279 | 65.97% |
| AA211015C00028000 | 2021-03-05 11:05AM EST | 2021-10-15 | 5.93 | 6.05 | 6.60 | -0.12 | -1.98% | 25 | 5 | 66.33% |
| AA230120C00028000 | 2021-03-05 11:20AM EST | 2023-01-20 | 9.85 | 8.60 | 10.40 | +9.85 | - | 1 | 0 | 59.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210312P00028000 | 2021-03-05 3:37PM EST | 2021-03-12 | 0.78 | 0.66 | 0.78 | -0.44 | -36.07% | 35 | 159 | 86.33% |
| AA210319P00028000 | 2021-03-05 2:57PM EST | 2021-03-19 | 1.31 | 1.13 | 1.23 | -0.07 | -5.07% | 13 | 125 | 79.00% |
| AA210326P00028000 | 2021-03-05 9:30AM EST | 2021-03-26 | 1.47 | 1.41 | 1.70 | -0.27 | -15.52% | 1 | 7 | 77.64% |
| AA210401P00028000 | 2021-03-05 2:48PM EST | 2021-04-01 | 1.81 | 1.62 | 1.78 | -0.26 | -12.56% | 2 | 60 | 72.66% |
| AA210409P00028000 | 2021-03-05 3:44PM EST | 2021-04-09 | 1.97 | 1.86 | 2.22 | +0.22 | +12.57% | 2 | 2 | 73.44% |
| AA210416P00028000 | 2021-03-05 3:56PM EST | 2021-04-16 | 2.22 | 2.13 | 2.44 | -0.18 | -7.50% | 27 | 516 | 73.29% |
| AA210423P00028000 | 2021-03-04 1:50PM EST | 2021-04-23 | 2.90 | 1.67 | 2.76 | 0.00 | - | - | 1 | 65.87% |
| AA210521P00028000 | 2021-03-05 9:31AM EST | 2021-05-21 | 2.87 | 2.99 | 3.10 | -0.63 | -18.00% | 1 | 142 | 68.56% |
| AA210716P00028000 | 2021-03-04 3:57PM EST | 2021-07-16 | 4.19 | 3.90 | 4.05 | 0.00 | - | 2 | 95 | 65.82% |
| AA211015P00028000 | 2021-03-03 10:39AM EST | 2021-10-15 | 5.05 | 5.05 | 5.30 | 0.00 | - | 13 | 237 | 64.49% |
| AA220414P00028000 | 2021-03-05 12:03PM EST | 2022-04-14 | 7.10 | 6.15 | 7.70 | +7.10 | - | 3 | 0 | 63.20% |
