$31.68
2.177.35%
al cierre: -
$31.68
0.000.00%
After hour: 7:09 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price12.19Aug 22, 2025
Change
-
Bid12.55
Ask14.3
volume2
Intrest0
Strike
19
19
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest33
Last Price11.97Aug 22, 2025
Change
2.1521.89%
Bid11.55
Ask13.75
volume4
Intrest0
Strike
20
20
Last Price0.14Aug 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest30
Last Price11.06Aug 22, 2025
Change
2.2325.25%
Bid10.55
Ask12.75
volume3
Intrest0
Strike
21
21
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest34
Last Price9.99Aug 22, 2025
Change
2.7237.41%
Bid9.55
Ask11.35
volume6
Intrest7
Strike
22
22
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest43
Last Price9.55Aug 22, 2025
Change
2.6939.21%
Bid9.1
Ask10.8
volume5
Intrest1
Strike
22.5
22.5
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.99
volume0
Intrest26
Last Price9.14Aug 22, 2025
Change
2.8344.85%
Bid8.6
Ask10.75
volume5
Intrest0
Strike
23
23
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.03
volume5
Intrest45
Last Price8.37Aug 22, 2025
Change
2.4741.86%
Bid8.05
Ask10.2
volume5
Intrest2
Strike
23.5
23.5
Last Price0.2Aug 22, 2025
Change
0.0317.65%
Bid-
Ask0.84
volume1
Intrest5
Last Price7.94Aug 22, 2025
Change
2.6550.09%
Bid7.55
Ask9.75
volume2
Intrest2
Strike
24
24
Last Price0.06Aug 22, 2025
Change
0.03100%
Bid-
Ask0.4
volume2
Intrest81
Last Price4.92Aug 20, 2025
Change
-0%
Bid7.05
Ask9.2
volume0
Intrest1
Strike
24.5
24.5
Last Price0.06Aug 22, 2025
Change
0.03100%
Bid-
Ask0.4
volume2
Intrest13
Last Price3.9Aug 01, 2025
Change
-0%
Bid6.55
Ask8.75
volume0
Intrest4
Strike
25
25
Last Price0.04Aug 22, 2025
Change
0.03300%
Bid-
Ask0.04
volume2
Intrest1058
Last Price-
Change
-
Bid6.05
Ask8.25
volume0
Intrest0
Strike
25.5
25.5
Last Price0.13Aug 22, 2025
Change
0.1333.33%
Bid-
Ask0.01
volume2
Intrest214
Last Price3.56Aug 20, 2025
Change
-0%
Bid5.55
Ask7.2
volume0
Intrest17
Strike
26
26
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest287
Last Price-
Change
-
Bid5.1
Ask7.25
volume0
Intrest0
Strike
26.5
26.5
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.07
volume10
Intrest430
Last Price4.86Aug 22, 2025
Change
2.59114.1%
Bid4.6
Ask5.95
volume50
Intrest52
Strike
27
27
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest330
Last Price2.42Aug 19, 2025
Change
-0%
Bid3.95
Ask6.2
volume0
Intrest1
Strike
27.5
27.5
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask2.13
volume5
Intrest1301
Last Price3.25Aug 22, 2025
Change
1.89138.97%
Bid2.43
Ask4.3
volume19
Intrest104
Strike
28
28
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume524
Intrest1513
Last Price3.31Aug 22, 2025
Change
2.31231%
Bid3.05
Ask5.3
volume9
Intrest41
Strike
28.5
28.5
Last Price0.02Aug 22, 2025
Change
0.0571.43%
Bid-
Ask2.17
volume80
Intrest891
Last Price3.05Aug 22, 2025
Change
2.24276.54%
Bid2.53
Ask3.95
volume41
Intrest296
Strike
29
29
Last Price0.02Aug 22, 2025
Change
0.1789.47%
Bid-
Ask2.13
volume159
Intrest938
Last Price2.56Aug 22, 2025
Change
2.2611.11%
Bid1.01
Ask2.33
volume70
Intrest610
Strike
29.5
29.5
Last Price0.02Aug 22, 2025
Change
0.3694.74%
Bid-
Ask2.13
volume252
Intrest2032
Last Price1.7Aug 22, 2025
Change
1.51794.74%
Bid1.65
Ask2.12
volume527
Intrest975
Strike
30
30
Last Price0.01Aug 22, 2025
Change
0.6598.48%
Bid-
Ask0.01
volume160
Intrest710
Last Price1.26Aug 22, 2025
Change
1.171300%
Bid1.01
Ask1.28
volume1012
Intrest1333
Strike
30.5
30.5
Last Price0.01Aug 22, 2025
Change
1.0199.02%
Bid-
Ask0.1
volume214
Intrest177
Last Price0.71Aug 22, 2025
Change
0.64914.29%
Bid0.57
Ask1.96
volume5704
Intrest693
Strike
31
31
Last Price0.25Aug 22, 2025
Change
1.3284.08%
Bid-
Ask0.5
volume334
Intrest1496
Last Price0.29Aug 22, 2025
Change
0.271350%
Bid-
Ask1.52
volume916
Intrest500
Strike
31.5
31.5
Last Price0.12Aug 22, 2025
Change
2.1394.67%
Bid-
Ask0.7
volume14
Intrest3006
Last Price0.07Aug 22, 2025
Change
0.04133.33%
Bid-
Ask0.03
volume1144
Intrest534
Strike
32
32
Last Price0.02Aug 22, 2025
Change
2.8399.3%
Bid-
Ask0.55
volume131
Intrest37
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume40
Intrest405
Strike
32.5
32.5
Last Price0.55Aug 22, 2025
Change
2.481.36%
Bid-
Ask0.91
volume241
Intrest482
Last Price0.03Aug 22, 2025
Change
-0%
Bid-
Ask0.05
volume23
Intrest398
Strike
33
33
Last Price2.62Aug 22, 2025
Change
0.9827.22%
Bid1.22
Ask1.82
volume4
Intrest12
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask2.13
volume1
Intrest134
Strike
33.5
33.5
Last Price-
Change
-
Bid1.67
Ask3.75
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.1
volume3
Intrest104
Strike
34
34
Last Price3.4Aug 14, 2025
Change
-0%
Bid2.15
Ask4.15
volume0
Intrest0
Last Price0.18Aug 19, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest23
Strike
34.5
34.5
Last Price-
Change
-
Bid2.65
Ask4.6
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest112
Strike
35
35
Last Price4.55Aug 22, 2025
Change
0.6516.67%
Bid3.2
Ask3.8
volume3
Intrest7
Last Price0.42Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest6
Strike
35.5
35.5
Last Price5Aug 22, 2025
Change
1.0517.36%
Bid3.75
Ask4.15
volume3
Intrest4
Last Price0.23Aug 21, 2025
Change
-0%
Bid-
Ask1.97
volume0
Intrest86
Strike
36
36
Last Price4.85Aug 12, 2025
Change
-0%
Bid4.2
Ask6.2
volume0
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest10
Strike
36.5
36.5
Last Price5.25Aug 15, 2025
Change
-0%
Bid4.65
Ask6.7
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest22
Strike
37
37
Last Price5.75Aug 15, 2025
Change
-0%
Bid5.15
Ask7.25
volume0
Intrest0
Last Price0.21Aug 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest32
Strike
38
38
Last Price6.75Aug 15, 2025
Change
-0%
Bid6.15
Ask8.15
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest18
Strike
39
39
Last Price9.35Aug 21, 2025
Change
-0%
Bid7.15
Ask9.15
volume0
Intrest6
Last Price0.25Aug 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
40
40
Last Price10.86Aug 21, 2025
Change
-0%
Bid8.15
Ask10.1
volume0
Intrest4
Last Price0.32Aug 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
41
41
Last Price11.73Aug 21, 2025
Change
-0%
Bid9.15
Ask11.2
volume0
Intrest1
Last Price0.09Aug 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Strike
42
42
Last Price12.35Aug 21, 2025
Change
-0%
Bid10.2
Ask12.05
volume0
Intrest1