Marchés français ouverture 3 h 8 min
Dow Jones
31 496,30+572,20(+1,85 %)Nasdaq
12 920,15+196,65(+1,55 %)Nikkei 225
28 769,60-94,72(-0,33 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210312C00030000 | 2021-03-05 3:56PM EST | 2021-03-12 | 0.75 | 0.73 | 0.77 | -0.01 | -1.32% | 519 | 555 | 86.33% |
| AA210319C00030000 | 2021-03-05 3:54PM EST | 2021-03-19 | 1.25 | 1.19 | 1.23 | +0.05 | +4.17% | 981 | 7,727 | 78.22% |
| AA210326C00030000 | 2021-03-05 3:34PM EST | 2021-03-26 | 1.46 | 1.48 | 1.65 | -0.12 | -7.59% | 857 | 993 | 75.68% |
| AA210401C00030000 | 2021-03-05 1:22PM EST | 2021-04-01 | 1.82 | 1.70 | 1.91 | +0.08 | +4.60% | 79 | 273 | 73.97% |
| AA210409C00030000 | 2021-03-04 12:43PM EST | 2021-04-09 | 2.25 | 1.89 | 2.17 | 0.00 | - | - | 38 | 70.90% |
| AA210416C00030000 | 2021-03-05 3:56PM EST | 2021-04-16 | 2.23 | 2.08 | 2.60 | -0.08 | -3.46% | 193 | 3,261 | 72.46% |
| AA210521C00030000 | 2021-03-05 3:55PM EST | 2021-05-21 | 3.20 | 3.10 | 3.20 | +0.05 | +1.59% | 537 | 11,167 | 68.38% |
| AA210716C00030000 | 2021-03-05 3:46PM EST | 2021-07-16 | 4.09 | 3.55 | 4.20 | +0.04 | +0.99% | 251 | 7,219 | 62.23% |
| AA211015C00030000 | 2021-03-04 10:52AM EST | 2021-10-15 | 5.18 | 4.85 | 5.80 | 0.00 | - | 12 | 50 | 64.04% |
| AA220121C00030000 | 2021-03-05 3:30PM EST | 2022-01-21 | 6.35 | 6.35 | 6.65 | +0.05 | +0.79% | 58 | 1,170 | 64.43% |
| AA220414C00030000 | 2021-03-05 11:26AM EST | 2022-04-14 | 6.50 | 6.65 | 8.25 | +0.12 | +1.88% | 10 | 48 | 65.53% |
| AA230120C00030000 | 2021-03-05 12:14PM EST | 2023-01-20 | 8.60 | 6.50 | 11.50 | -2.06 | -19.32% | 4 | 105 | 60.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210312P00030000 | 2021-03-05 3:28PM EST | 2021-03-12 | 1.95 | 1.70 | 1.83 | -0.17 | -8.02% | 149 | 432 | 86.62% |
| AA210319P00030000 | 2021-03-05 3:58PM EST | 2021-03-19 | 2.22 | 2.18 | 2.31 | -0.68 | -23.45% | 12 | 2,486 | 79.39% |
| AA210326P00030000 | 2021-03-04 1:57PM EST | 2021-03-26 | 3.50 | 2.46 | 2.66 | 0.00 | - | - | 5 | 75.15% |
| AA210401P00030000 | 2021-03-04 1:54PM EST | 2021-04-01 | 3.69 | 2.67 | 2.95 | 0.00 | - | - | 1 | 73.83% |
| AA210409P00030000 | 2021-03-04 10:10AM EST | 2021-04-09 | 3.45 | 2.86 | 3.10 | 0.00 | - | - | 38 | 69.14% |
| AA210416P00030000 | 2021-03-05 2:59PM EST | 2021-04-16 | 3.44 | 3.20 | 3.45 | -0.69 | -16.71% | 14 | 765 | 71.83% |
| AA210521P00030000 | 2021-03-05 11:34AM EST | 2021-05-21 | 4.95 | 4.05 | 4.20 | +0.05 | +1.02% | 1 | 21 | 67.72% |
| AA210716P00030000 | 2021-03-05 11:56AM EST | 2021-07-16 | 5.60 | 4.45 | 5.15 | +0.23 | +4.28% | 7 | 74 | 61.01% |
| AA211015P00030000 | 2021-03-03 9:39AM EST | 2021-10-15 | 6.42 | 5.70 | 6.50 | 0.00 | - | 10 | 32 | 61.40% |
| AA220121P00030000 | 2021-03-05 11:47AM EST | 2022-01-21 | 7.42 | 7.00 | 7.55 | +0.14 | +1.92% | 1 | 144 | 62.23% |
| AA220414P00030000 | 2021-03-05 10:07AM EST | 2022-04-14 | 7.99 | 6.90 | 8.45 | -1.21 | -13.15% | 1 | 16 | 58.84% |
| AA230120P00030000 | 2021-03-04 2:11PM EST | 2023-01-20 | 10.48 | 8.45 | 11.60 | 0.00 | - | 10 | 6 | 60.79% |
