La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 778,65 +521,67 (+0,90 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00050000 | 2024-05-02 10:46AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 25 | 93.55% |
| AA240524C00050000 | 2024-05-03 10:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 8 | 20 | 64.45% |
| AA240531C00050000 | 2024-04-26 2:11PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 10 | 56.25% |
| AA240621C00050000 | 2024-05-03 11:40AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.17 | +0.01 | +7.69% | 70 | 4,697 | 51.76% |
| AA240719C00050000 | 2024-05-03 12:50PM EDT | 2024-07-19 | 0.37 | 0.34 | 0.40 | +0.14 | +60.87% | 4 | 631 | 50.00% |
| AA240920C00050000 | 2024-05-03 10:25AM EDT | 2024-09-20 | 1.12 | 1.03 | 1.10 | +0.26 | +30.23% | 100 | 710 | 49.95% |
| AA241018C00050000 | 2024-05-03 11:03AM EDT | 2024-10-18 | 1.36 | 1.35 | 1.46 | +0.41 | +43.16% | 1 | 135 | 50.51% |
| AA250117C00050000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 2.50 | 2.34 | 2.55 | +0.26 | +11.61% | 57 | 3,468 | 50.31% |
| AA260116C00050000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 5.40 | 4.90 | 6.15 | 0.00 | - | 16 | 2,458 | 52.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00050000 | 2024-04-29 1:48PM EDT | 2024-06-21 | 12.25 | 11.70 | 14.85 | 0.00 | - | 6 | 7 | 98.10% |
| AA240719P00050000 | 2024-04-04 12:37PM EDT | 2024-07-19 | 13.20 | 12.30 | 14.10 | 0.00 | - | 84 | 83 | 62.50% |
| AA240920P00050000 | 2024-04-22 10:35AM EDT | 2024-09-20 | 14.30 | 13.45 | 15.95 | 0.00 | - | 1 | 166 | 55.54% |
| AA241018P00050000 | 2024-04-29 10:43AM EDT | 2024-10-18 | 13.60 | 12.85 | 15.85 | 0.00 | - | 187 | 215 | 64.55% |
| AA250117P00050000 | 2024-05-02 1:24PM EDT | 2025-01-17 | 15.65 | 14.15 | 14.65 | 0.00 | - | 3 | 12 | 40.26% |
| AA260116P00050000 | 2024-01-16 3:35PM EDT | 2026-01-16 | 23.60 | 22.15 | 23.60 | 0.00 | - | - | 4 | 71.02% |
