$34.40
-2.85-7.65%
al cierre: -
$34.40
0.000.00%
After hour: Feb 21, 7:46 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 Price11.75Feb 19, 2025
Change
00%
Bid8.25
Ask10.4
volume0
Intrest13
Strike
25
25
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest28
Last Price11Feb 21, 2025
Change
-
Bid8.7
Ask9.85
volume3
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price11.2Feb 14, 2025
Change
00%
Bid6.9
Ask9.5
volume0
Intrest1
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid7.5
Ask8.95
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price8.7Feb 21, 2025
Change
0.858.9%
Bid7.25
Ask8.35
volume30
Intrest2
Strike
27
27
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest16
Last Price-
Change
-
Bid6.85
Ask9.1
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price7.4Feb 21, 2025
Change
0.67.5%
Bid6.35
Ask7.35
volume10
Intrest3
Strike
28
28
Last Price0.04Feb 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest47
Last Price8.4Feb 20, 2025
Change
00%
Bid5.65
Ask6.95
volume0
Intrest58
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid5.35
Ask6.5
volume0
Intrest0
Strike
29
29
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Last Price-
Change
-
Bid4.9
Ask5.05
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price6.51Feb 18, 2025
Change
00%
Bid4.4
Ask5.55
volume0
Intrest3
Strike
30
30
Last Price0.07Feb 21, 2025
Change
0.0112.5%
Bid0.04
Ask0.07
volume56
Intrest61
Last Price-
Change
-
Bid3.9
Ask4.1
volume0
Intrest0
Strike
30.5
30.5
Last Price0.11Feb 21, 2025
Change
0.0222.22%
Bid0.07
Ask0.11
volume33
Intrest16
Last Price6.4Feb 20, 2025
Change
00%
Bid3.45
Ask3.6
volume0
Intrest6
Strike
31
31
Last Price0.16Feb 21, 2025
Change
0.09128.57%
Bid0.1
Ask0.13
volume18
Intrest192
Last Price5.9Feb 20, 2025
Change
00%
Bid3.05
Ask3.85
volume0
Intrest2
Strike
31.5
31.5
Last Price0.16Feb 21, 2025
Change
0.1166.67%
Bid0.15
Ask0.18
volume32
Intrest3
Last Price2.44Feb 21, 2025
Change
2.449.59%
Bid2.6
Ask2.74
volume28
Intrest7
Strike
32
32
Last Price0.26Feb 21, 2025
Change
0.2333.33%
Bid0.21
Ask0.26
volume85
Intrest33
Last Price4.05Feb 21, 2025
Change
-
Bid2.14
Ask2.3
volume1
Intrest0
Strike
32.5
32.5
Last Price0.39Feb 21, 2025
Change
0.31387.5%
Bid0.3
Ask0.38
volume14
Intrest15
Last Price1.69Feb 21, 2025
Change
1.8652.39%
Bid1.84
Ask1.92
volume14
Intrest9
Strike
33
33
Last Price0.47Feb 21, 2025
Change
0.37370%
Bid0.37
Ask0.48
volume267
Intrest146
Last Price1.65Feb 21, 2025
Change
1.5548.44%
Bid1.47
Ask1.58
volume16
Intrest1
Strike
33.5
33.5
Last Price0.73Feb 21, 2025
Change
0.55305.56%
Bid0.34
Ask0.63
volume121
Intrest16
Last Price1.25Feb 21, 2025
Change
2.364.79%
Bid1.23
Ask1.27
volume155
Intrest53
Strike
34
34
Last Price0.82Feb 21, 2025
Change
0.65382.35%
Bid0.75
Ask0.83
volume334
Intrest275
Last Price0.94Feb 21, 2025
Change
1.6763.98%
Bid0.93
Ask1
volume77
Intrest3
Strike
34.5
34.5
Last Price0.96Feb 21, 2025
Change
0.73317.39%
Bid0.97
Ask1.07
volume427
Intrest135
Last Price0.67Feb 21, 2025
Change
1.5269.41%
Bid0.72
Ask0.78
volume189
Intrest245
Strike
35
35
Last Price1.48Feb 21, 2025
Change
1.15348.48%
Bid1.24
Ask1.35
volume278
Intrest411
Last Price0.51Feb 21, 2025
Change
1.0366.88%
Bid0.53
Ask0.59
volume174
Intrest2
Strike
35.5
35.5
Last Price1.86Feb 21, 2025
Change
1.45353.66%
Bid1.48
Ask1.67
volume76
Intrest162
Last Price0.36Feb 21, 2025
Change
1.2978.18%
Bid0.39
Ask0.44
volume334
Intrest231
Strike
36
36
Last Price2.14Feb 21, 2025
Change
1.34167.5%
Bid1.85
Ask2.03
volume140
Intrest140
Last Price0.3Feb 21, 2025
Change
1.1879.73%
Bid0.28
Ask0.33
volume217
Intrest249
Strike
36.5
36.5
Last Price2.63Feb 21, 2025
Change
1.76202.3%
Bid2.28
Ask2.42
volume135
Intrest421
Last Price0.2Feb 21, 2025
Change
0.9382.3%
Bid0.2
Ask0.25
volume265
Intrest232
Strike
37
37
Last Price2.74Feb 21, 2025
Change
1.66153.7%
Bid2.74
Ask2.89
volume35
Intrest208
Last Price0.18Feb 21, 2025
Change
0.7580.65%
Bid0.13
Ask0.18
volume134
Intrest561
Strike
37.5
37.5
Last Price3.44Feb 21, 2025
Change
2.08152.94%
Bid1.69
Ask3.35
volume15
Intrest23
Last Price0.1Feb 21, 2025
Change
0.6486.49%
Bid0.09
Ask0.14
volume183
Intrest908
Strike
38
38
Last Price3.74Feb 21, 2025
Change
2.22146.05%
Bid2.93
Ask4.35
volume8
Intrest13
Last Price0.08Feb 21, 2025
Change
0.3280%
Bid0.07
Ask0.12
volume50
Intrest264
Strike
38.5
38.5
Last Price4.15Feb 21, 2025
Change
2.11103.43%
Bid4.1
Ask4.3
volume30
Intrest4
Last Price0.06Feb 21, 2025
Change
0.2681.25%
Bid0.02
Ask0.1
volume84
Intrest690
Strike
39
39
Last Price4.94Feb 21, 2025
Change
2.67117.62%
Bid3.6
Ask4.75
volume33
Intrest39
Last Price0.07Feb 21, 2025
Change
0.1872%
Bid0.02
Ask0.14
volume90
Intrest106
Strike
39.5
39.5
Last Price2.34Feb 11, 2025
Change
00%
Bid3.95
Ask5.95
volume0
Intrest5
Last Price0.04Feb 21, 2025
Change
0.1680%
Bid0.01
Ask0.05
volume14
Intrest308
Strike
40
40
Last Price5.81Feb 21, 2025
Change
2.5678.77%
Bid5.4
Ask5.75
volume1
Intrest12
Last Price0.15Feb 20, 2025
Change
00%
Bid0.02
Ask0.16
volume0
Intrest220
Strike
40.5
40.5
Last Price3.4Feb 11, 2025
Change
00%
Bid5.35
Ask6.25
volume0
Intrest1
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1362
Strike
41
41
Last Price6.1Feb 21, 2025
Change
248.78%
Bid6.55
Ask7.45
volume10
Intrest19
Last Price0.09Feb 18, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest33
Strike
41.5
41.5
Last Price-
Change
-
Bid7.05
Ask7.25
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.0120%
Bid-
Ask0.23
volume4
Intrest229
Strike
42
42
Last Price6.19Feb 06, 2025
Change
00%
Bid7.55
Ask8.7
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest20
Strike
42.5
42.5
Last Price-
Change
-
Bid8.05
Ask8.9
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest42
Strike
43
43
Last Price6.05Feb 20, 2025
Change
00%
Bid8.55
Ask9.25
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid8.25
Ask9.2
volume0
Intrest0
Last Price0.14Feb 13, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest47
Strike
44
44
Last Price7.92Jan 14, 2025
Change
00%
Bid7.5
Ask10.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid9
Ask10.55
volume0
Intrest0
Last Price0.04Feb 12, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest109
Strike
45
45
Last Price9.35Jan 14, 2025
Change
00%
Bid10.1
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid9.65
Ask12.75
volume0
Intrest0
Last Price0.09Feb 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest25
Strike
46
46
Last Price7.45Jan 21, 2025
Change
00%
Bid11
Ask12.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid10.55
Ask12.75
volume0
Intrest0
Last Price0.61Feb 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Strike
47
47
Last Price-
Change
-
Bid10.85
Ask13.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid11.55
Ask13.3
volume0
Intrest0
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest109
Strike
48
48
Last Price-
Change
-
Bid12.6
Ask13.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid13.15
Ask14.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid12.3
Ask16.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid14.35
Ask15.85
volume0
Intrest0
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Strike
50
50
Last Price-
Change
-
Bid15.55
Ask16.25
volume0
Intrest0
Last Price0.72Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
55
55
Last Price18.55Feb 21, 2025
Change
-
Bid20.55
Ask20.7
volume5
Intrest0