$36.53
0.040.11%
Pre-comercialización: 7:25 PM EDT
Comments
Loading...
Alcoa (NYSE:AA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Alcoa a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Alcoa..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price13.8Jan 02, 2025
Change
00%
Bid10.45
Ask11.6
volume0
Intrest1
Strike
25
25
Last Price0.1Dec 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price12Dec 31, 2024
Change
00%
Bid10.9
Ask11.55
volume0
Intrest7
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price12.75Jan 02, 2025
Change
00%
Bid9.45
Ask10.6
volume0
Intrest5
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price-
Change
-
Bid9.45
Ask10.65
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.6Jan 02, 2025
Change
00%
Bid8.45
Ask9.6
volume0
Intrest13
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price-
Change
-
Bid8.75
Ask9.15
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid8.35
Ask9.6
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price7.55Jan 03, 2025
Change
00%
Bid7.95
Ask8.1
volume0
Intrest97
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price7.2Jan 03, 2025
Change
00%
Bid7.45
Ask7.6
volume0
Intrest15
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price-
Change
-
Bid6.95
Ask7.1
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.05Jan 06, 2025
Change
00%
Bid6.45
Ask6.6
volume0
Intrest3
Strike
30
30
Last Price0.04Dec 30, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest65
Last Price5.7Jan 06, 2025
Change
00%
Bid5.75
Ask6.1
volume0
Intrest0
Strike
30.5
30.5
Last Price0.36Dec 27, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest6
Last Price4.84Jan 03, 2025
Change
00%
Bid5.45
Ask5.6
volume0
Intrest2
Strike
31
31
Last Price0.03Jan 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest43
Last Price-
Change
-
Bid3.9
Ask5.1
volume0
Intrest0
Strike
31.5
31.5
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest38
Last Price4.8Jan 06, 2025
Change
00%
Bid4.45
Ask4.9
volume0
Intrest4
Strike
32
32
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest111
Last Price-
Change
-
Bid2.99
Ask4.1
volume0
Intrest0
Strike
32.5
32.5
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest103
Last Price-
Change
-
Bid3.35
Ask4.5
volume0
Intrest0
Strike
33
33
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest219
Last Price2.58Jan 03, 2025
Change
00%
Bid2.95
Ask4.05
volume0
Intrest9
Strike
33.5
33.5
Last Price0.11Jan 03, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest3
Last Price1.96Jan 03, 2025
Change
00%
Bid2.48
Ask2.64
volume0
Intrest1
Strike
34
34
Last Price0.06Jan 06, 2025
Change
00%
Bid0.05
Ask0.08
volume0
Intrest185
Last Price1.52Jan 03, 2025
Change
00%
Bid1.51
Ask2.33
volume0
Intrest1
Strike
34.5
34.5
Last Price0.1Jan 06, 2025
Change
00%
Bid0.08
Ask0.12
volume0
Intrest102
Last Price1.85Jan 06, 2025
Change
00%
Bid1.55
Ask1.91
volume0
Intrest343
Strike
35
35
Last Price0.19Jan 06, 2025
Change
00%
Bid0.15
Ask0.17
volume0
Intrest140
Last Price1.2Jan 06, 2025
Change
00%
Bid1.06
Ask1.49
volume0
Intrest63
Strike
35.5
35.5
Last Price0.29Jan 06, 2025
Change
00%
Bid0.24
Ask0.28
volume0
Intrest56
Last Price0.92Jan 06, 2025
Change
00%
Bid0.9
Ask1.1
volume0
Intrest542
Strike
36
36
Last Price0.42Jan 06, 2025
Change
00%
Bid0.39
Ask0.44
volume0
Intrest191
Last Price0.82Jan 06, 2025
Change
00%
Bid0.47
Ask0.79
volume0
Intrest81
Strike
36.5
36.5
Last Price0.65Jan 06, 2025
Change
00%
Bid0.6
Ask0.66
volume0
Intrest946
Last Price0.42Jan 06, 2025
Change
00%
Bid0.42
Ask0.46
volume0
Intrest435
Strike
37
37
Last Price0.82Jan 06, 2025
Change
00%
Bid0.89
Ask0.97
volume0
Intrest279
Last Price0.26Jan 06, 2025
Change
00%
Bid0.25
Ask0.3
volume0
Intrest155
Strike
37.5
37.5
Last Price1.35Jan 06, 2025
Change
00%
Bid1.21
Ask1.47
volume0
Intrest23
Last Price0.16Jan 06, 2025
Change
00%
Bid0.16
Ask0.19
volume0
Intrest139
Strike
38
38
Last Price1.55Jan 06, 2025
Change
00%
Bid1.51
Ask1.88
volume0
Intrest120
Last Price0.12Jan 06, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest21
Strike
38.5
38.5
Last Price0.78Jan 02, 2025
Change
00%
Bid1.58
Ask2.32
volume0
Intrest27
Last Price0.1Jan 06, 2025
Change
00%
Bid0.05
Ask0.23
volume0
Intrest102
Strike
39
39
Last Price2.16Jan 06, 2025
Change
00%
Bid2.5
Ask2.67
volume0
Intrest86
Last Price0.04Jan 06, 2025
Change
00%
Bid0.03
Ask0.06
volume0
Intrest54
Strike
39.5
39.5
Last Price2.34Dec 23, 2024
Change
00%
Bid2.95
Ask3.1
volume0
Intrest1
Last Price0.04Jan 06, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest268
Strike
40
40
Last Price3.33Jan 06, 2025
Change
00%
Bid1.96
Ask3.6
volume0
Intrest46
Last Price0.02Jan 06, 2025
Change
00%
Bid0.01
Ask0.22
volume0
Intrest40
Strike
40.5
40.5
Last Price-
Change
-
Bid3.8
Ask5.35
volume0
Intrest0
Last Price0.03Jan 06, 2025
Change
00%
Bid0.01
Ask0.24
volume0
Intrest215
Strike
41
41
Last Price4.78Jan 06, 2025
Change
00%
Bid4.45
Ask4.6
volume0
Intrest28
Last Price0.14Dec 31, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest14
Strike
41.5
41.5
Last Price5.6Jan 03, 2025
Change
00%
Bid4.3
Ask6.1
volume0
Intrest5
Last Price0.08Jan 03, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest38
Strike
42
42
Last Price5.31Jan 06, 2025
Change
00%
Bid3.55
Ask5.6
volume0
Intrest88
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest23
Strike
42.5
42.5
Last Price5.45Jan 03, 2025
Change
00%
Bid5.05
Ask7.1
volume0
Intrest1
Last Price0.07Dec 31, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest20
Strike
43
43
Last Price6.85Jan 06, 2025
Change
00%
Bid6.25
Ask6.6
volume0
Intrest24
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest7
Strike
43.5
43.5
Last Price4.7Jan 02, 2025
Change
00%
Bid4.75
Ask8.7
volume0
Intrest0
Last Price0.07Jan 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest51
Strike
44
44
Last Price7.82Jan 06, 2025
Change
00%
Bid7.4
Ask8.6
volume0
Intrest2
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest22
Strike
44.5
44.5
Last Price-
Change
-
Bid7.85
Ask9.05
volume0
Intrest0
Last Price0.38Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest35
Strike
45
45
Last Price8.1Jan 06, 2025
Change
00%
Bid7.45
Ask9.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid8.85
Ask10.05
volume0
Intrest0
Last Price0.06Jan 03, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest19
Strike
46
46
Last Price-
Change
-
Bid8.55
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid9.1
Ask11.1
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest144
Strike
47
47
Last Price11.09Jan 06, 2025
Change
00%
Bid9.55
Ask10.6
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid10.85
Ask12.05
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Strike
48
48
Last Price12Jan 03, 2025
Change
00%
Bid10.8
Ask12.6
volume0
Intrest1
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest4
Strike
49
49
Last Price-
Change
-
Bid11.65
Ask13.55
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest98
Strike
50
50
Last Price-
Change
-
Bid11.7
Ask14.6
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest16
Strike
51
51
Last Price-
Change
-
Bid13.85
Ask15.6
volume0
Intrest0
Last Price0.06Dec 16, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest8
Strike
52
52
Last Price-
Change
-
Bid15.2
Ask16.6
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest11
Strike
53
53
Last Price-
Change
-
Bid15.45
Ask17.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid16.9
Ask17.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
55
55
Last Price18.2Jan 06, 2025
Change
00%
Bid18.4
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid19.25
Ask20.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid18.85
Ask21.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid23.2
Ask24.5
volume0
Intrest0