Marchés français ouverture 16 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0885 +0,0013 (+0,12 %) HANG SENG
19 650,70 +97,09 (+0,50 %) Bitcoin EUR
61 551,10 +14,98 (+0,02 %)
Kaiser Aluminum Corporation (KALU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KALU240621C00055000 | 2024-03-14 11:19AM EDT | 55.00 | 21.75 | 32.00 | 36.90 | 0.00 | - | 1 | 1 | 0.00% |
| KALU240621C00060000 | 2024-04-02 1:37PM EDT | 60.00 | 33.00 | 32.50 | 37.40 | 0.00 | - | 1 | 0 | 0.00% |
| KALU240621C00065000 | 2024-03-20 10:27AM EDT | 65.00 | 15.92 | 22.10 | 27.00 | 0.00 | - | 3 | 37 | 0.00% |
| KALU240621C00070000 | 2024-04-02 1:38PM EDT | 70.00 | 23.50 | 22.60 | 27.50 | 0.00 | - | 1 | 11 | 0.00% |
| KALU240621C00075000 | 2024-02-23 4:20PM EDT | 75.00 | 4.68 | 7.50 | 11.70 | 0.00 | - | 2 | 3 | 0.00% |
| KALU240621C00080000 | 2024-04-05 9:44AM EDT | 80.00 | 13.10 | 14.50 | 19.30 | 0.00 | - | 6 | 1 | 0.00% |
| KALU240621C00085000 | 2024-02-21 3:39PM EDT | 85.00 | 1.25 | 1.65 | 6.40 | 0.00 | - | 1 | 1 | 0.00% |
| KALU240621C00090000 | 2024-04-23 3:25PM EDT | 90.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KALU240621C00095000 | 2024-05-13 1:56PM EDT | 95.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KALU240621C00100000 | 2024-05-13 1:58PM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KALU240621C00105000 | 2024-05-17 3:54PM EDT | 105.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KALU240621C00110000 | 2024-05-16 9:47AM EDT | 110.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| KALU240621C00115000 | 2024-03-25 12:52PM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.18% |
| KALU240621C00140000 | 2024-04-19 9:30AM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.71% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KALU240621P00035000 | 2024-02-05 12:45PM EDT | 35.00 | 0.60 | 0.00 | 2.75 | 0.00 | - | - | 1 | 243.70% |
| KALU240621P00040000 | 2023-11-16 11:56AM EDT | 40.00 | 1.34 | 0.50 | 2.35 | 0.00 | - | 5 | 0 | 217.82% |
| KALU240621P00045000 | 2024-02-05 12:45PM EDT | 45.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 192.48% |
| KALU240621P00050000 | 2024-02-15 3:39PM EDT | 50.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 198.10% |
| KALU240621P00055000 | 2024-03-08 1:20PM EDT | 55.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 175.98% |
| KALU240621P00060000 | 2024-03-14 9:43AM EDT | 60.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 155.71% |
| KALU240621P00065000 | 2024-03-14 9:43AM EDT | 65.00 | 2.72 | 0.05 | 5.00 | 0.00 | - | 5 | 12 | 139.33% |
| KALU240621P00070000 | 2024-04-19 9:30AM EDT | 70.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 119.53% |
| KALU240621P00075000 | 2024-05-16 1:17PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KALU240621P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KALU240621P00085000 | 2024-04-09 9:30AM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| KALU240621P00090000 | 2024-05-15 2:14PM EDT | 90.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KALU240621P00095000 | 2024-05-16 10:59AM EDT | 95.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KALU240621P00100000 | 2024-05-16 10:59AM EDT | 100.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
