La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 909,82 +134,44 (+0,36 %) EUR/USD
1,0654 +0,0008 (+0,07 %) Gold future
2 408,90 +10,90 (+0,45 %) Bitcoin EUR
60 335,30 +870,15 (+1,46 %)
Alcoa Corporation (AA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:11PM EDT. Marché ouvert.
Prix d’exercice:35.00
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419C00035000 | 2024-04-19 11:48AM EDT | 2024-04-19 | 1.05 | 0.98 | 1.07 | +0.17 | +19.32% | 713 | 6,576 | 83.98% |
| AA240426C00035000 | 2024-04-19 11:46AM EDT | 2024-04-26 | 1.55 | 1.60 | 1.65 | +0.24 | +18.32% | 85 | 1,290 | 59.86% |
| AA240503C00035000 | 2024-04-19 9:35AM EDT | 2024-05-03 | 1.69 | 1.89 | 2.35 | -0.06 | -3.43% | 1 | 100 | 61.38% |
| AA240510C00035000 | 2024-04-18 11:59AM EDT | 2024-05-10 | 1.88 | 2.23 | 2.30 | 0.00 | - | 47 | 42 | 54.93% |
| AA240517C00035000 | 2024-04-19 11:48AM EDT | 2024-05-17 | 2.53 | 2.48 | 2.52 | +0.28 | +12.44% | 3,685 | 13,124 | 53.81% |
| AA240524C00035000 | 2024-04-18 3:56PM EDT | 2024-05-24 | 2.45 | 2.69 | 2.88 | 0.00 | - | 10 | 39 | 54.83% |
| AA240621C00035000 | 2024-04-19 11:35AM EDT | 2024-06-21 | 3.65 | 3.50 | 3.55 | +0.39 | +11.96% | 328 | 5,990 | 53.76% |
| AA240719C00035000 | 2024-04-19 11:46AM EDT | 2024-07-19 | 4.26 | 4.20 | 4.30 | +0.46 | +12.11% | 5 | 1,142 | 55.20% |
| AA240920C00035000 | 2024-04-19 11:09AM EDT | 2024-09-20 | 5.62 | 5.40 | 5.50 | +0.53 | +10.41% | 3 | 1,401 | 55.79% |
| AA241018C00035000 | 2024-04-18 3:16PM EDT | 2024-10-18 | 5.53 | 5.90 | 6.00 | 0.00 | - | 24 | 2,007 | 56.45% |
| AA250117C00035000 | 2024-04-19 10:57AM EDT | 2025-01-17 | 7.45 | 7.25 | 7.35 | +0.49 | +7.04% | 13 | 3,908 | 57.47% |
| AA260116C00035000 | 2024-04-18 2:04PM EDT | 2026-01-16 | 10.25 | 9.30 | 10.95 | 0.00 | - | 2 | 591 | 53.53% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419P00035000 | 2024-04-19 11:31AM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | -0.27 | -90.00% | 418 | 2,610 | 33.20% |
| AA240426P00035000 | 2024-04-19 11:44AM EDT | 2024-04-26 | 0.53 | 0.51 | 0.55 | -0.27 | -33.75% | 133 | 587 | 40.72% |
| AA240503P00035000 | 2024-04-19 10:32AM EDT | 2024-05-03 | 0.84 | 0.87 | 0.91 | -0.27 | -24.32% | 29 | 78 | 42.87% |
| AA240510P00035000 | 2024-04-19 11:48AM EDT | 2024-05-10 | 1.18 | 1.15 | 1.21 | -0.30 | -20.27% | 38 | 12 | 44.24% |
| AA240517P00035000 | 2024-04-19 11:46AM EDT | 2024-05-17 | 1.44 | 1.41 | 1.43 | -0.19 | -11.66% | 439 | 5,738 | 44.14% |
| AA240524P00035000 | 2024-04-16 10:25AM EDT | 2024-05-24 | 2.20 | 1.58 | 1.69 | 0.00 | - | 12 | 12 | 45.56% |
| AA240531P00035000 | 2024-04-15 11:58AM EDT | 2024-05-31 | 1.71 | 1.77 | 1.87 | 0.00 | - | 1 | 6 | 45.46% |
| AA240621P00035000 | 2024-04-19 11:44AM EDT | 2024-06-21 | 2.30 | 2.26 | 2.30 | -0.26 | -10.16% | 275 | 6,477 | 44.63% |
| AA240719P00035000 | 2024-04-19 11:40AM EDT | 2024-07-19 | 2.80 | 2.88 | 2.92 | -0.41 | -12.77% | 9 | 940 | 46.07% |
| AA240920P00035000 | 2024-04-19 11:55AM EDT | 2024-09-20 | 3.85 | 3.85 | 3.90 | -0.15 | -3.75% | 2,134 | 530 | 46.29% |
| AA241018P00035000 | 2024-04-18 3:19PM EDT | 2024-10-18 | 4.50 | 4.20 | 4.30 | 0.00 | - | 1 | 329 | 46.66% |
| AA250117P00035000 | 2024-04-17 10:35AM EDT | 2025-01-17 | 4.90 | 5.20 | 5.35 | 0.00 | - | 1 | 5,813 | 46.90% |
| AA260116P00035000 | 2024-04-18 3:41PM EDT | 2026-01-16 | 7.80 | 6.70 | 7.80 | 0.00 | - | 5 | 1,114 | 44.31% |
