Marchés français ouverture 3 h 8 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:30.00
Options d’achatpour12 mars 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210312C000300002021-03-05 3:56PM EST2021-03-120.750.730.77-0.01-1.32%51955586.33%
AA210319C000300002021-03-05 3:54PM EST2021-03-191.251.191.23+0.05+4.17%9817,72778.22%
AA210326C000300002021-03-05 3:34PM EST2021-03-261.461.481.65-0.12-7.59%85799375.68%
AA210401C000300002021-03-05 1:22PM EST2021-04-011.821.701.91+0.08+4.60%7927373.97%
AA210409C000300002021-03-04 12:43PM EST2021-04-092.251.892.170.00--3870.90%
AA210416C000300002021-03-05 3:56PM EST2021-04-162.232.082.60-0.08-3.46%1933,26172.46%
AA210521C000300002021-03-05 3:55PM EST2021-05-213.203.103.20+0.05+1.59%53711,16768.38%
AA210716C000300002021-03-05 3:46PM EST2021-07-164.093.554.20+0.04+0.99%2517,21962.23%
AA211015C000300002021-03-04 10:52AM EST2021-10-155.184.855.800.00-125064.04%
AA220121C000300002021-03-05 3:30PM EST2022-01-216.356.356.65+0.05+0.79%581,17064.43%
AA220414C000300002021-03-05 11:26AM EST2022-04-146.506.658.25+0.12+1.88%104865.53%
AA230120C000300002021-03-05 12:14PM EST2023-01-208.606.5011.50-2.06-19.32%410560.64%
Options de ventepour12 mars 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210312P000300002021-03-05 3:28PM EST2021-03-121.951.701.83-0.17-8.02%14943286.62%
AA210319P000300002021-03-05 3:58PM EST2021-03-192.222.182.31-0.68-23.45%122,48679.39%
AA210326P000300002021-03-04 1:57PM EST2021-03-263.502.462.660.00--575.15%
AA210401P000300002021-03-04 1:54PM EST2021-04-013.692.672.950.00--173.83%
AA210409P000300002021-03-04 10:10AM EST2021-04-093.452.863.100.00--3869.14%
AA210416P000300002021-03-05 2:59PM EST2021-04-163.443.203.45-0.69-16.71%1476571.83%
AA210521P000300002021-03-05 11:34AM EST2021-05-214.954.054.20+0.05+1.02%12167.72%
AA210716P000300002021-03-05 11:56AM EST2021-07-165.604.455.15+0.23+4.28%77461.01%
AA211015P000300002021-03-03 9:39AM EST2021-10-156.425.706.500.00-103261.40%
AA220121P000300002021-03-05 11:47AM EST2022-01-217.427.007.55+0.14+1.92%114462.23%
AA220414P000300002021-03-05 10:07AM EST2022-04-147.996.908.45-1.21-13.15%11658.84%
AA230120P000300002021-03-04 2:11PM EST2023-01-2010.488.4511.600.00-10660.79%