Marchés français ouverture 3 h 17 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:35.00
Options d’achatpour12 mars 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210312C000350002021-03-05 2:03PM EST2021-03-120.060.050.11-0.03-33.33%3651698.83%
AA210319C000350002021-03-05 3:26PM EST2021-03-190.230.200.290.00-6073383.40%
AA210326C000350002021-03-04 10:18AM EST2021-03-260.370.390.540.00-134380.66%
AA210401C000350002021-03-04 2:17PM EST2021-04-010.500.520.730.00--7978.03%
AA210409C000350002021-03-05 9:37AM EST2021-04-090.750.550.78+0.10+15.38%58769.53%
AA210416C000350002021-03-05 3:58PM EST2021-04-160.890.800.99-0.01-1.11%3,38514,28471.05%
AA210423C000350002021-03-04 12:03PM EST2021-04-231.600.501.870.00--174.02%
AA210521C000350002021-03-05 3:59PM EST2021-05-211.631.561.63+0.06+3.82%1902,81367.55%
AA210716C000350002021-03-04 3:56PM EST2021-07-162.502.302.640.00-1601,54964.65%
AA211015C000350002021-03-05 11:15AM EST2021-10-153.283.154.00-0.12-3.53%1210,23062.22%
AA220121C000350002021-03-05 11:31AM EST2022-01-214.004.604.90-0.70-14.89%83,18762.72%
AA220414C000350002021-03-05 3:59PM EST2022-04-145.353.305.60-1.15-17.69%29753.42%
AA230120C000350002021-03-05 1:20PM EST2023-01-207.156.359.15+0.15+2.14%48054361.96%
Options de ventepour12 mars 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AA210312P000350002021-03-05 3:47PM EST2021-03-126.053.956.20+6.05-10120.70%
AA210319P000350002021-01-13 10:05AM EST2021-03-1910.8012.8014.150.00-212454.10%
AA210416P000350002021-03-04 2:19PM EST2021-04-167.475.907.600.00--265.82%
AA210521P000350002021-03-03 3:28PM EST2021-05-216.327.407.650.00-71165.87%
AA210716P000350002021-02-19 10:11AM EST2021-07-1613.558.308.600.00-4864.23%
AA211015P000350002021-03-04 2:06PM EST2021-10-1510.509.5010.600.00--3767.43%
AA220121P000350002021-03-05 11:36AM EST2022-01-2111.2010.4010.85+0.45+4.19%144061.50%
AA220414P000350002021-03-03 1:52PM EST2022-04-1410.4210.6012.100.00-123160.77%
AA230120P000350002021-03-03 2:01PM EST2023-01-2012.3512.3514.400.00-51159.53%