$28.01
0.140.50%
al cierre: -
$28.07
0.060.21%
After hour: 4:37 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 Price13.14May 30, 2025
Change
00%
Bid11.7
Ask12.85
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price12.16May 30, 2025
Change
00%
Bid11.7
Ask11.85
volume0
Intrest1
Strike
15
15
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Last Price11.26May 30, 2025
Change
00%
Bid10.4
Ask10.8
volume0
Intrest1
Strike
16
16
Last Price0.2May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price9.91May 30, 2025
Change
00%
Bid9.1
Ask9.85
volume0
Intrest0
Strike
17
17
Last Price0.22May 30, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price8.93May 30, 2025
Change
00%
Bid8.65
Ask8.9
volume0
Intrest0
Strike
18
18
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Last Price9.08May 29, 2025
Change
00%
Bid7.65
Ask7.9
volume0
Intrest1
Strike
19
19
Last Price0.2May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest47
Last Price8.1May 29, 2025
Change
00%
Bid6.65
Ask6.85
volume0
Intrest1
Strike
20
20
Last Price0.21May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Last Price-
Change
-
Bid6.05
Ask6.4
volume0
Intrest0
Strike
20.5
20.5
Last Price0.11May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price5.89May 30, 2025
Change
00%
Bid5.3
Ask5.9
volume0
Intrest0
Strike
21
21
Last Price0.04May 30, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest86
Last Price5.41May 30, 2025
Change
00%
Bid5.2
Ask5.35
volume0
Intrest0
Strike
21.5
21.5
Last Price0.06May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price7May 16, 2025
Change
00%
Bid4.65
Ask4.8
volume0
Intrest0
Strike
22
22
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest143
Last Price6.5May 16, 2025
Change
00%
Bid3.2
Ask4.35
volume0
Intrest0
Strike
22.5
22.5
Last Price0.04May 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest19
Last Price6May 16, 2025
Change
00%
Bid3.5
Ask3.9
volume0
Intrest0
Strike
23
23
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest55
Last Price-
Change
-
Bid3.1
Ask3.35
volume0
Intrest0
Strike
23.5
23.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest11
Last Price5.46May 19, 2025
Change
00%
Bid1.15
Ask2.92
volume0
Intrest0
Strike
24
24
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest204
Last Price5.13May 14, 2025
Change
00%
Bid2.01
Ask2.6
volume0
Intrest0
Strike
24.5
24.5
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest216
Last Price1.87May 30, 2025
Change
00%
Bid1.06
Ask2.31
volume0
Intrest84
Strike
25
25
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest464
Last Price1.38May 30, 2025
Change
00%
Bid1.07
Ask1.4
volume0
Intrest7
Strike
25.5
25.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest214
Last Price0.76May 30, 2025
Change
00%
Bid0.69
Ask1.02
volume0
Intrest617
Strike
26
26
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest452
Last Price0.58May 30, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest6
Strike
26.5
26.5
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest252
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest232
Strike
27
27
Last Price0.23May 30, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest346
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest74
Strike
27.5
27.5
Last Price0.7May 30, 2025
Change
00%
Bid0.64
Ask0.87
volume0
Intrest738
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask1
volume0
Intrest930
Strike
28
28
Last Price1.26May 30, 2025
Change
00%
Bid1.14
Ask1.3
volume0
Intrest394
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1424
Strike
28.5
28.5
Last Price1.77May 30, 2025
Change
00%
Bid1.43
Ask1.88
volume0
Intrest79
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest742
Strike
29
29
Last Price2.13May 30, 2025
Change
00%
Bid1.75
Ask2.66
volume0
Intrest28
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest571
Strike
29.5
29.5
Last Price2.77May 30, 2025
Change
00%
Bid1.04
Ask3.15
volume0
Intrest899
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest455
Strike
30
30
Last Price2.25May 29, 2025
Change
00%
Bid2.33
Ask3.35
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest121
Strike
30.5
30.5
Last Price2.23May 27, 2025
Change
00%
Bid3.6
Ask3.9
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest373
Strike
31
31
Last Price5.89May 05, 2025
Change
00%
Bid3.5
Ask4.4
volume0
Intrest1
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest9
Strike
31.5
31.5
Last Price2.46May 21, 2025
Change
00%
Bid4.6
Ask5.1
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Strike
32
32
Last Price4.45May 29, 2025
Change
00%
Bid5.15
Ask5.85
volume0
Intrest0
Last Price0.07May 20, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
32.5
32.5
Last Price-
Change
-
Bid5.6
Ask5.9
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest43
Strike
33
33
Last Price-
Change
-
Bid6.1
Ask6.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
33.5
33.5
Last Price6.9May 30, 2025
Change
00%
Bid6.65
Ask6.9
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest14
Strike
34
34
Last Price8.45Apr 23, 2025
Change
00%
Bid7.1
Ask7.4
volume0
Intrest0
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid7.65
Ask7.95
volume0
Intrest0
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
35
35
Last Price7.45May 29, 2025
Change
00%
Bid7.7
Ask9.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid8.65
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid8.75
Ask9.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid9.5
Ask11.3
volume0
Intrest0
Last Price0.07May 29, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
38
38
Last Price-
Change
-
Bid10.65
Ask11.35
volume0
Intrest0
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest2
Strike
39
39
Last Price-
Change
-
Bid12.05
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid12.65
Ask13.4
volume0
Intrest0