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
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 131,53 -387,68 (-0,64 %)
Alcoa Corporation (AA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00040000 | 2024-04-19 3:19PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | 0.00 | - | 169 | 142 | 53.52% |
| AA240503C00040000 | 2024-04-19 12:04PM EDT | 2024-05-03 | 0.23 | 0.22 | 0.24 | 0.00 | - | 31 | 116 | 51.86% |
| AA240510C00040000 | 2024-04-19 3:29PM EDT | 2024-05-10 | 0.44 | 0.39 | 0.44 | +0.01 | +2.33% | 1 | 216 | 51.37% |
| AA240517C00040000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.63 | 0.00 | - | 5,300 | 6,152 | 51.66% |
| AA240524C00040000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 0.78 | 0.74 | 0.79 | +0.05 | +6.85% | 4 | 89 | 50.59% |
| AA240531C00040000 | 2024-04-19 10:45AM EDT | 2024-05-31 | 1.03 | 0.84 | 0.93 | -0.09 | -8.04% | 12 | 13 | 50.39% |
| AA240621C00040000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 1.32 | 1.34 | 1.38 | -0.07 | -5.04% | 310 | 7,696 | 49.95% |
| AA240719C00040000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 2.08 | 2.03 | 2.07 | +0.13 | +6.67% | 279 | 1,235 | 51.81% |
| AA240920C00040000 | 2024-04-19 12:15PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.15 | +0.05 | +1.61% | 13 | 3,406 | 51.61% |
| AA241018C00040000 | 2024-04-19 12:02PM EDT | 2024-10-18 | 3.65 | 3.55 | 3.70 | -0.15 | -3.95% | 14 | 1,277 | 52.78% |
| AA250117C00040000 | 2024-04-19 2:09PM EDT | 2025-01-17 | 5.03 | 4.90 | 5.00 | +0.12 | +2.44% | 96 | 7,316 | 53.93% |
| AA260116C00040000 | 2024-04-19 9:40AM EDT | 2026-01-16 | 8.75 | 8.45 | 8.75 | +0.32 | +3.80% | 52 | 2,895 | 54.93% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00040000 | 2024-04-16 11:36AM EDT | 2024-04-26 | 4.42 | 4.40 | 5.05 | 0.00 | - | 5 | 23 | 75.78% |
| AA240503P00040000 | 2024-04-03 12:44PM EDT | 2024-05-03 | 3.90 | 4.35 | 5.00 | 0.00 | - | 8 | 9 | 50.20% |
| AA240510P00040000 | 2024-04-18 12:13PM EDT | 2024-05-10 | 4.85 | 4.40 | 6.40 | 0.00 | - | 5 | 6 | 71.29% |
| AA240517P00040000 | 2024-04-19 3:30PM EDT | 2024-05-17 | 4.87 | 4.95 | 5.10 | -0.18 | -3.56% | 2 | 618 | 52.15% |
| AA240621P00040000 | 2024-04-18 12:35PM EDT | 2024-06-21 | 5.75 | 4.95 | 6.10 | 0.00 | - | 7 | 3,661 | 54.64% |
| AA240719P00040000 | 2024-04-19 11:45AM EDT | 2024-07-19 | 5.85 | 6.05 | 6.20 | +0.25 | +4.46% | 2 | 581 | 47.00% |
| AA240920P00040000 | 2024-04-18 1:27PM EDT | 2024-09-20 | 6.96 | 6.90 | 7.00 | 0.00 | - | 31 | 542 | 45.29% |
| AA241018P00040000 | 2024-04-16 11:10AM EDT | 2024-10-18 | 7.50 | 7.25 | 7.40 | 0.00 | - | 10 | 759 | 45.75% |
| AA250117P00040000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 8.28 | 8.20 | 8.35 | +0.18 | +2.22% | 1 | 5,257 | 45.22% |
| AA260116P00040000 | 2024-04-02 3:03PM EDT | 2026-01-16 | 10.64 | 10.55 | 11.50 | -0.39 | -3.54% | 1 | 134 | 46.47% |
