$28.47
-1.46-4.88%
al cierre: -
$28.45
-0.02-0.07%
After hour: 7:56 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 Price14.43Jun 13, 2025
Change
00%
Bid12.85
Ask16.3
volume0
Intrest1
Strike
14
14
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price15.42Jun 27, 2025
Change
-
Bid13.25
Ask15.35
volume1
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price14.49Jun 27, 2025
Change
1.7413.65%
Bid12.25
Ask14.35
volume1
Intrest1
Strike
16
16
Last Price0.01Jun 27, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume1
Intrest1
Last Price-
Change
-
Bid10.05
Ask13.35
volume0
Intrest0
Strike
17
17
Last Price0.21Jun 27, 2025
Change
-
Bid-
Ask1.02
volume1
Intrest0
Last Price12.25Jun 27, 2025
Change
-
Bid10.2
Ask12.35
volume1
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price11.32Jun 27, 2025
Change
1.3713.77%
Bid9.25
Ask10.75
volume1
Intrest8
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price10.15Jun 26, 2025
Change
00%
Bid7.3
Ask10.3
volume0
Intrest12
Strike
20
20
Last Price0.17Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price9.35Jun 26, 2025
Change
00%
Bid7.3
Ask9.35
volume0
Intrest1
Strike
21
21
Last Price0.24Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price7.53Jun 27, 2025
Change
2.4849.11%
Bid6.3
Ask8.35
volume15
Intrest1
Strike
22
22
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest114
Last Price7.05Jun 27, 2025
Change
1.5528.18%
Bid4.7
Ask7.85
volume15
Intrest1
Strike
22.5
22.5
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest418
Last Price5.91Jun 09, 2025
Change
00%
Bid5.3
Ask7.35
volume0
Intrest3
Strike
23
23
Last Price0.11Jun 27, 2025
Change
0.09450%
Bid-
Ask1.02
volume2
Intrest137
Last Price4.15Jun 27, 2025
Change
0.225.03%
Bid4.3
Ask6.4
volume2
Intrest20
Strike
24
24
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest955
Last Price-
Change
-
Bid2.94
Ask5.9
volume0
Intrest0
Strike
24.5
24.5
Last Price0.22Jun 27, 2025
Change
0.18450%
Bid-
Ask1.02
volume1
Intrest11
Last Price3.51Jun 27, 2025
Change
1.9535.71%
Bid2.88
Ask5.4
volume5
Intrest14
Strike
25
25
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest367
Last Price3.25Jun 27, 2025
Change
0.6324.05%
Bid2.77
Ask4.85
volume2
Intrest5
Strike
25.5
25.5
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest167
Last Price3.1Jun 27, 2025
Change
0.175.8%
Bid1.46
Ask4.4
volume8
Intrest40
Strike
26
26
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.05
volume29
Intrest730
Last Price2.94Jun 27, 2025
Change
0.8221.81%
Bid1.17
Ask3.75
volume2
Intrest8
Strike
26.5
26.5
Last Price0.05Jun 27, 2025
Change
0.03150%
Bid-
Ask1.02
volume1
Intrest181
Last Price1.4Jun 27, 2025
Change
1.5552.54%
Bid1.25
Ask2.02
volume106
Intrest164
Strike
27
27
Last Price0.06Jun 27, 2025
Change
0.04200%
Bid-
Ask0.19
volume18
Intrest288
Last Price2.79Jun 26, 2025
Change
00%
Bid0.64
Ask2.53
volume0
Intrest23
Strike
27.5
27.5
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.2
volume157
Intrest606
Last Price0.57Jun 27, 2025
Change
1.3370%
Bid0.26
Ask1.01
volume148
Intrest481
Strike
28
28
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask2.26
volume102
Intrest342
Last Price0.08Jun 27, 2025
Change
1.2694.03%
Bid0.01
Ask0.26
volume532
Intrest861
Strike
28.5
28.5
Last Price0.1Jun 27, 2025
Change
0.05100%
Bid-
Ask2.41
volume14
Intrest304
Last Price0.01Jun 27, 2025
Change
0.8498.82%
Bid-
Ask0.21
volume285
Intrest1022
Strike
29
29
Last Price0.8Jun 27, 2025
Change
0.69627.27%
Bid0.34
Ask2.57
volume20
Intrest125
Last Price0.02Jun 27, 2025
Change
0.4795.92%
Bid-
Ask0.05
volume553
Intrest728
Strike
29.5
29.5
Last Price1.1Jun 27, 2025
Change
0.93547.06%
Bid0.82
Ask3.05
volume142
Intrest99
Last Price0.02Jun 27, 2025
Change
0.2592.59%
Bid-
Ask0.01
volume120
Intrest915
Strike
30
30
Last Price1.82Jun 27, 2025
Change
1.39323.26%
Bid1.38
Ask3.55
volume41
Intrest96
Last Price0.01Jun 27, 2025
Change
0.0990%
Bid-
Ask0.22
volume17
Intrest632
Strike
30.5
30.5
Last Price0.55Jun 26, 2025
Change
00%
Bid1.42
Ask4.05
volume0
Intrest5
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest916
Strike
31
31
Last Price2.79Jun 23, 2025
Change
00%
Bid2.14
Ask4.55
volume0
Intrest50
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask1.01
volume1
Intrest42
Strike
31.5
31.5
Last Price2.4Jun 17, 2025
Change
00%
Bid2.81
Ask5.05
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest96
Strike
32
32
Last Price3.5Jun 25, 2025
Change
00%
Bid2.62
Ask5.55
volume0
Intrest3
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest108
Strike
32.5
32.5
Last Price3.7Jun 24, 2025
Change
00%
Bid3.65
Ask6.05
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest160
Strike
33
33
Last Price3.45Jun 26, 2025
Change
00%
Bid4.3
Ask6.55
volume0
Intrest1
Last Price0.12Jun 10, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest12
Strike
33.5
33.5
Last Price4.52Jun 27, 2025
Change
1.1232.94%
Bid4.8
Ask7.05
volume15
Intrest0
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest74
Strike
34
34
Last Price5Jun 27, 2025
Change
-
Bid5.3
Ask7.55
volume15
Intrest0
Last Price0.36Jun 26, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest53
Strike
35
35
Last Price4.9Jun 26, 2025
Change
00%
Bid6.4
Ask8.55
volume0
Intrest1
Last Price0.16Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
36
36
Last Price8.53Jun 25, 2025
Change
00%
Bid7.3
Ask9.55
volume0
Intrest0
Last Price0.3Jun 10, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest5
Strike
37
37
Last Price7.45Jun 26, 2025
Change
00%
Bid8.3
Ask10.55
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid9.25
Ask11.55
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Strike
39
39
Last Price-
Change
-
Bid10.2
Ask12.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid11.3
Ask13.55
volume0
Intrest0