$44.02
2.816.82%
al cierre: -
$44.30
0.280.64%
After hour: 7:37 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 Price22.8Oct 28, 2024
Change
00%
Bid24.8
Ask28.6
volume0
Intrest0
Strike
17.5
17.5
Last Price0.02Oct 17, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price21.7Oct 15, 2024
Change
00%
Bid23.2
Ask26
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price18.9Oct 17, 2024
Change
00%
Bid20.8
Ask23.45
volume0
Intrest0
Strike
22.5
22.5
Last Price0.12Sep 23, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price16.4Nov 05, 2024
Change
00%
Bid18.8
Ask19.2
volume0
Intrest1
Strike
25
25
Last Price0.02Oct 21, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest65
Last Price13.52Nov 11, 2024
Change
00%
Bid13.8
Ask15.05
volume0
Intrest61
Strike
30
30
Last Price0.01Nov 15, 2024
Change
0.0685.71%
Bid-
Ask0.02
volume5
Intrest493
Last Price12.64Nov 11, 2024
Change
00%
Bid12.85
Ask13.4
volume0
Intrest4
Strike
31
31
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price8.5Nov 12, 2024
Change
00%
Bid10.6
Ask13.45
volume0
Intrest1
Strike
32
32
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1860
Last Price12.6Nov 06, 2024
Change
00%
Bid9.9
Ask11.2
volume0
Intrest12
Strike
33
33
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Last Price10.15Nov 15, 2024
Change
1.923.03%
Bid9.85
Ask10.15
volume1
Intrest14
Strike
34
34
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest185
Last Price9.04Nov 15, 2024
Change
2.5539.29%
Bid8.95
Ask9.15
volume2
Intrest1333
Strike
35
35
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2661
Last Price5.3Nov 12, 2024
Change
00%
Bid7.4
Ask8.75
volume0
Intrest2
Strike
35.5
35.5
Last Price0.01Nov 15, 2024
Change
0.1593.75%
Bid-
Ask0.03
volume5
Intrest20
Last Price8.4Nov 15, 2024
Change
2.9554.13%
Bid7.45
Ask8.15
volume25
Intrest32
Strike
36
36
Last Price0.02Nov 15, 2024
Change
0.0133.33%
Bid-
Ask0.22
volume5
Intrest192
Last Price4.8Nov 12, 2024
Change
00%
Bid7.2
Ask7.9
volume0
Intrest3
Strike
36.5
36.5
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest44
Last Price6.53Nov 11, 2024
Change
00%
Bid6.85
Ask7.15
volume0
Intrest15
Strike
37
37
Last Price0.06Nov 12, 2024
Change
00%
Bid-
Ask1
volume0
Intrest548
Last Price4.35Nov 12, 2024
Change
00%
Bid5.55
Ask6.85
volume0
Intrest19
Strike
37.5
37.5
Last Price0.03Nov 15, 2024
Change
0.0457.14%
Bid-
Ask0.01
volume1
Intrest227
Last Price3.13Nov 12, 2024
Change
00%
Bid5.8
Ask6.55
volume0
Intrest11
Strike
38
38
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest341
Last Price5.9Nov 08, 2024
Change
00%
Bid3.85
Ask5.65
volume0
Intrest26
Strike
38.5
38.5
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest384
Last Price1.77Nov 12, 2024
Change
00%
Bid4.95
Ask5.1
volume0
Intrest190
Strike
39
39
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest538
Last Price1.98Nov 14, 2024
Change
00%
Bid3.45
Ask5.4
volume0
Intrest20
Strike
39.5
39.5
Last Price0.12Nov 15, 2024
Change
0.09300%
Bid-
Ask0.26
volume4
Intrest290
Last Price3.95Nov 15, 2024
Change
2.3139.39%
Bid3.95
Ask4.1
volume32
Intrest1777
Strike
40
40
Last Price0.06Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3431
Last Price3.3Nov 15, 2024
Change
2.36251.06%
Bid3.45
Ask4.2
volume29
Intrest161
Strike
40.5
40.5
Last Price0.01Nov 15, 2024
Change
0.0888.89%
Bid-
Ask0.42
volume35
Intrest730
Last Price3.01Nov 15, 2024
Change
2.46447.27%
Bid2.91
Ask3.1
volume84
Intrest279
Strike
41
41
Last Price0.01Nov 15, 2024
Change
0.2195.45%
Bid-
Ask0.01
volume3
Intrest207
Last Price2.79Nov 15, 2024
Change
2.19365%
Bid2.45
Ask2.94
volume22
Intrest133
Strike
41.5
41.5
Last Price0.05Nov 15, 2024
Change
0.692.31%
Bid-
Ask0.05
volume54
Intrest1329
Last Price2.01Nov 15, 2024
Change
1.81905%
Bid1.92
Ask2.11
volume723
Intrest697
Strike
42
42
Last Price0.01Nov 15, 2024
Change
0.6998.57%
Bid-
Ask0.23
volume29
Intrest302
Last Price1.5Nov 15, 2024
Change
1.35900%
Bid1.41
Ask1.6
volume57
Intrest976
Strike
42.5
42.5
Last Price0.04Nov 15, 2024
Change
0.9696%
Bid-
Ask1.27
volume9
Intrest217
Last Price1.01Nov 15, 2024
Change
0.951583.33%
Bid0.9
Ask1.11
volume452
Intrest504
Strike
43
43
Last Price0.01Nov 15, 2024
Change
1.3799.28%
Bid-
Ask0.01
volume125
Intrest414
Last Price0.52Nov 15, 2024
Change
0.491633.33%
Bid0.41
Ask0.62
volume227
Intrest200
Strike
43.5
43.5
Last Price0.05Nov 15, 2024
Change
1.9897.54%
Bid-
Ask0.21
volume14
Intrest71
Last Price0.07Nov 15, 2024
Change
0.0375%
Bid-
Ask1.07
volume1807
Intrest1184
Strike
44
44
Last Price0.05Nov 15, 2024
Change
2.5698.08%
Bid-
Ask0.1
volume750
Intrest106
Last Price0.01Nov 15, 2024
Change
0.0375%
Bid-
Ask0.01
volume16766
Intrest580
Strike
44.5
44.5
Last Price0.49Nov 15, 2024
Change
3.387.07%
Bid0.27
Ask0.61
volume99
Intrest22
Last Price0.06Nov 15, 2024
Change
0.03100%
Bid-
Ask0.01
volume3681
Intrest5494
Strike
45
45
Last Price0.74Nov 15, 2024
Change
2.6177.91%
Bid0.89
Ask1.3
volume112
Intrest10
Last Price0.1Nov 15, 2024
Change
0.08400%
Bid-
Ask0.01
volume656
Intrest257
Strike
45.5
45.5
Last Price0.87Nov 15, 2024
Change
2.9176.98%
Bid1.39
Ask1.59
volume4
Intrest48
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.12
volume81
Intrest738
Strike
46
46
Last Price4.3Nov 14, 2024
Change
00%
Bid1.83
Ask2.1
volume0
Intrest1
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.2
volume17
Intrest204
Strike
46.5
46.5
Last Price3.14Nov 11, 2024
Change
00%
Bid2.07
Ask2.89
volume0
Intrest4
Last Price0.03Nov 15, 2024
Change
0.0150%
Bid-
Ask0.16
volume19
Intrest166
Strike
47
47
Last Price3.68Nov 11, 2024
Change
00%
Bid2.1
Ask3.1
volume0
Intrest0
Last Price0.35Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest137
Strike
48
48
Last Price3.55Nov 15, 2024
Change
2.238.26%
Bid3.8
Ask4.25
volume3
Intrest0
Last Price0.02Nov 15, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume5
Intrest124
Strike
49
49
Last Price-
Change
-
Bid4.5
Ask5.3
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume21
Intrest3837
Strike
50
50
Last Price5.55Nov 15, 2024
Change
3.437.99%
Bid5.85
Ask6.3
volume1
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest51
Strike
51
51
Last Price6.25Nov 15, 2024
Change
4.139.61%
Bid6.5
Ask7.25
volume2
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1613
Strike
55
55
Last Price13.6Nov 14, 2024
Change
00%
Bid9.95
Ask11.8
volume0
Intrest0