La bourse est fermée
Dow Jones
38 914,03 +61,76 (+0,16 %) Nasdaq
16 394,70 +45,45 (+0,28 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0776 +0,0002 (+0,02 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 293,97 +264,75 (+0,45 %)
Alcoa Corporation (AA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:13PM EDT. Marché ouvert.
Prix d’exercice:45.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00045000 | 2024-05-01 11:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 153 | 71.88% |
| AA240517C00045000 | 2024-05-06 10:30AM EDT | 2024-05-17 | 0.10 | 0.03 | 0.09 | 0.00 | - | 25 | 1,604 | 57.42% |
| AA240524C00045000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 0.19 | 0.07 | 0.12 | 0.00 | - | - | 1 | 51.37% |
| AA240531C00045000 | 2024-04-29 12:00PM EDT | 2024-05-31 | 0.18 | 0.14 | 0.19 | -0.12 | -40.00% | 1 | 15 | 48.54% |
| AA240607C00045000 | 2024-05-01 11:32AM EDT | 2024-06-07 | 0.15 | 0.25 | 0.31 | 0.00 | - | - | 1 | 48.73% |
| AA240621C00045000 | 2024-05-07 11:35AM EDT | 2024-06-21 | 0.46 | 0.45 | 0.51 | -0.02 | -4.17% | 77 | 4,619 | 47.27% |
| AA240719C00045000 | 2024-05-07 10:02AM EDT | 2024-07-19 | 1.01 | 1.01 | 1.06 | -0.03 | -2.88% | 3 | 19,704 | 48.73% |
| AA240920C00045000 | 2024-05-07 10:33AM EDT | 2024-09-20 | 2.03 | 2.00 | 2.05 | +0.11 | +5.73% | 2 | 1,902 | 48.46% |
| AA241018C00045000 | 2024-05-06 3:26PM EDT | 2024-10-18 | 2.46 | 2.46 | 2.54 | 0.00 | - | 150 | 2,341 | 49.44% |
| AA250117C00045000 | 2024-05-06 1:09PM EDT | 2025-01-17 | 3.72 | 3.85 | 3.95 | 0.00 | - | 9 | 3,496 | 50.95% |
| AA260116C00045000 | 2024-05-07 9:57AM EDT | 2026-01-16 | 7.70 | 7.55 | 7.85 | -0.10 | -1.28% | 3 | 238 | 52.23% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00045000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 9.70 | 5.50 | 9.40 | 0.00 | - | 1 | 2 | 64.06% |
| AA240621P00045000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 9.40 | 7.65 | 8.10 | 0.00 | - | 1 | 130 | 54.20% |
| AA240719P00045000 | 2024-04-29 2:09PM EDT | 2024-07-19 | 8.01 | 7.80 | 9.65 | 0.00 | - | 2 | 142 | 54.61% |
| AA240920P00045000 | 2024-05-06 10:49AM EDT | 2024-09-20 | 9.05 | 8.75 | 8.90 | 0.00 | - | 29 | 372 | 42.38% |
| AA241018P00045000 | 2024-05-03 10:19AM EDT | 2024-10-18 | 9.95 | 9.05 | 9.25 | 0.00 | - | 10 | 49 | 42.59% |
| AA250117P00045000 | 2024-05-02 1:52PM EDT | 2025-01-17 | 11.60 | 10.00 | 10.15 | 0.00 | - | 1 | 3,583 | 41.96% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 2026-01-16 | 13.25 | 12.60 | 13.35 | 0.00 | - | 2 | 7 | 43.60% |
