$25.71
-0.73-2.76%
al cierre: -
$25.73
0.020.08%
After hour: 7:47 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 Price8.75Apr 21, 2025
Change
00%
Bid10.95
Ask12
volume0
Intrest18
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price10.05Apr 23, 2025
Change
00%
Bid9.6
Ask11.4
volume0
Intrest1
Strike
15
15
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price-
Change
-
Bid9.35
Ask9.8
volume0
Intrest0
Strike
16
16
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price8Apr 22, 2025
Change
00%
Bid8.5
Ask9.65
volume0
Intrest1
Strike
16.5
16.5
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Last Price7.55Apr 22, 2025
Change
00%
Bid8.05
Ask9.65
volume0
Intrest6
Strike
17
17
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Last Price5.98Apr 21, 2025
Change
00%
Bid8.1
Ask8.3
volume0
Intrest6
Strike
17.5
17.5
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest39
Last Price7.55Apr 25, 2025
Change
0.354.43%
Bid7
Ask7.8
volume3
Intrest6
Strike
18
18
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest13
Last Price-
Change
-
Bid6.85
Ask7.3
volume0
Intrest0
Strike
18.5
18.5
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price5.42Apr 10, 2025
Change
00%
Bid5.65
Ask7.6
volume0
Intrest5
Strike
19
19
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest73
Last Price4.84Apr 22, 2025
Change
00%
Bid5.4
Ask6.6
volume0
Intrest2
Strike
19.5
19.5
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest292
Last Price5.9Apr 25, 2025
Change
00%
Bid5.6
Ask5.8
volume6
Intrest31
Strike
20
20
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest182
Last Price5.4Apr 24, 2025
Change
00%
Bid5.15
Ask5.3
volume0
Intrest5
Strike
20.5
20.5
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest49
Last Price4.75Apr 25, 2025
Change
0.814.41%
Bid4.65
Ask5.7
volume1
Intrest57
Strike
21
21
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest217
Last Price2.03Apr 21, 2025
Change
00%
Bid2.7
Ask6.1
volume0
Intrest2
Strike
21.5
21.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest74
Last Price3.8Apr 25, 2025
Change
0.715.56%
Bid3.65
Ask3.8
volume1
Intrest18
Strike
22
22
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest359
Last Price4.05Apr 24, 2025
Change
00%
Bid2.1
Ask4.2
volume0
Intrest50
Strike
22.5
22.5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest279
Last Price2.85Apr 25, 2025
Change
0.5516.18%
Bid2.6
Ask2.88
volume36
Intrest350
Strike
23
23
Last Price0.03Apr 25, 2025
Change
0.02200%
Bid-
Ask0.06
volume17
Intrest1096
Last Price2.49Apr 25, 2025
Change
0.310.75%
Bid2.1
Ask2.69
volume32
Intrest301
Strike
23.5
23.5
Last Price0.08Apr 25, 2025
Change
0.155.56%
Bid-
Ask0.2
volume1
Intrest336
Last Price1.72Apr 25, 2025
Change
0.5825.22%
Bid1.62
Ask2.17
volume53
Intrest459
Strike
24
24
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume7
Intrest185
Last Price1.24Apr 25, 2025
Change
0.8841.51%
Bid0.9
Ask1.71
volume100
Intrest612
Strike
24.5
24.5
Last Price0.04Apr 25, 2025
Change
00%
Bid-
Ask0.09
volume2
Intrest110
Last Price0.7Apr 25, 2025
Change
0.8755.41%
Bid0.61
Ask1.25
volume195
Intrest534
Strike
25
25
Last Price0.01Apr 25, 2025
Change
0.0787.5%
Bid-
Ask0.07
volume105
Intrest355
Last Price0.24Apr 25, 2025
Change
0.8678.18%
Bid-
Ask0.8
volume150
Intrest365
Strike
25.5
25.5
Last Price0.01Apr 25, 2025
Change
0.1292.31%
Bid-
Ask0.04
volume11
Intrest169
Last Price0.01Apr 25, 2025
Change
0.6498.46%
Bid0.01
Ask0.03
volume188
Intrest535
Strike
26
26
Last Price0.3Apr 25, 2025
Change
00%
Bid0.17
Ask1.1
volume99
Intrest168
Last Price0.08Apr 25, 2025
Change
0.3982.98%
Bid-
Ask0.01
volume37
Intrest243
Strike
26.5
26.5
Last Price0.85Apr 25, 2025
Change
0.3673.47%
Bid0.58
Ask0.99
volume7
Intrest18
Last Price0.02Apr 25, 2025
Change
0.1890%
Bid-
Ask0.26
volume68
Intrest796
Strike
27
27
Last Price1.2Apr 25, 2025
Change
0.4253.85%
Bid0.97
Ask1.4
volume4
Intrest86
Last Price0.47Apr 25, 2025
Change
0.38422.22%
Bid-
Ask0.46
volume6
Intrest377
Strike
27.5
27.5
Last Price1.45Apr 24, 2025
Change
00%
Bid1.33
Ask1.93
volume0
Intrest24
Last Price0.02Apr 25, 2025
Change
0.0133.33%
Bid-
Ask0.42
volume1
Intrest134
Strike
28
28
Last Price2.35Apr 25, 2025
Change
0.314.63%
Bid1.87
Ask2.81
volume20
Intrest57
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest56
Strike
28.5
28.5
Last Price3.88Apr 22, 2025
Change
00%
Bid2.06
Ask3.15
volume0
Intrest1
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest81
Strike
29
29
Last Price3.38Apr 25, 2025
Change
1.3228.09%
Bid2.64
Ask3.4
volume1
Intrest4
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest18
Strike
29.5
29.5
Last Price3.6Apr 25, 2025
Change
1.2525.77%
Bid2.6
Ask4.2
volume1
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.02
volume7
Intrest115
Strike
30
30
Last Price4.55Apr 23, 2025
Change
00%
Bid3.7
Ask4.4
volume0
Intrest14
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.53
volume6
Intrest2
Strike
30.5
30.5
Last Price6.65Apr 17, 2025
Change
00%
Bid3
Ask5
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest32
Strike
31
31
Last Price4.65Apr 24, 2025
Change
00%
Bid5.1
Ask5.4
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
31.5
31.5
Last Price5Apr 24, 2025
Change
00%
Bid4.7
Ask6.85
volume0
Intrest3
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.33
volume1
Intrest46
Strike
32
32
Last Price6.27Apr 25, 2025
Change
0.6711.96%
Bid5.05
Ask6.4
volume1
Intrest10
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
32.5
32.5
Last Price6.6Apr 25, 2025
Change
1.6520%
Bid5.9
Ask6.9
volume5
Intrest0
Last Price0.01Apr 25, 2025
Change
0.295.24%
Bid-
Ask0.01
volume4
Intrest61
Strike
33
33
Last Price7.8Apr 23, 2025
Change
00%
Bid6.3
Ask8.05
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
33.5
33.5
Last Price7.1Apr 24, 2025
Change
00%
Bid7.15
Ask8.25
volume0
Intrest32
Last Price0.01Apr 25, 2025
Change
0.4998%
Bid-
Ask0.07
volume57
Intrest173
Strike
34
34
Last Price7.5Apr 24, 2025
Change
00%
Bid7.85
Ask8.4
volume0
Intrest10
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume14
Intrest335
Strike
35
35
Last Price8.17Apr 24, 2025
Change
00%
Bid9.2
Ask9.4
volume0
Intrest5
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest55
Strike
36
36
Last Price10.95Apr 23, 2025
Change
00%
Bid10.2
Ask10.4
volume0
Intrest5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest67
Strike
37
37
Last Price10.65Apr 24, 2025
Change
00%
Bid10.35
Ask12.1
volume0
Intrest6
Last Price0.18Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest22
Strike
38
38
Last Price11.6Apr 24, 2025
Change
00%
Bid11.45
Ask12.95
volume0
Intrest1
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest84
Strike
39
39
Last Price-
Change
-
Bid12.35
Ask15.35
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest65
Strike
40
40
Last Price14.1Apr 25, 2025
Change
0.85.37%
Bid14.2
Ask14.4
volume3
Intrest5
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest15
Strike
41
41
Last Price16.64Apr 22, 2025
Change
00%
Bid15.15
Ask15.35
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest9
Strike
42
42
Last Price17.62Apr 22, 2025
Change
00%
Bid14.45
Ask17.35
volume0
Intrest1
Last Price0.08Apr 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest17
Strike
43
43
Last Price11.49Mar 28, 2025
Change
00%
Bid16.35
Ask17.85
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest9
Strike
44
44
Last Price18.62Apr 23, 2025
Change
00%
Bid17.2
Ask20.4
volume0
Intrest1
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
45
45
Last Price19.55Apr 23, 2025
Change
00%
Bid18.25
Ask20.4
volume0
Intrest2
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid23.3
Ask26.85
volume0
Intrest0