$24.81
-2.52-9.22%
al cierre: -
$25.30
0.491.98%
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 Price8.55Apr 02, 2025
Change
00%
Bid2.23
Ask3.3
volume0
Intrest27
Strike
22
22
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price2.58Apr 04, 2025
Change
2.4748.91%
Bid1.15
Ask3.55
volume2
Intrest29
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price1.04Apr 04, 2025
Change
6.3685.95%
Bid1.23
Ask2.51
volume49
Intrest1
Strike
23
23
Last Price0.06Apr 04, 2025
Change
0.05500%
Bid-
Ask0.04
volume1216
Intrest4
Last Price0.83Apr 04, 2025
Change
4.6284.77%
Bid0.39
Ask1.1
volume244
Intrest8
Strike
24
24
Last Price0.1Apr 04, 2025
Change
0.09900%
Bid-
Ask0.23
volume113
Intrest10
Last Price0.02Apr 04, 2025
Change
2.8399.3%
Bid-
Ask0.23
volume494
Intrest12
Strike
25
25
Last Price0.26Apr 04, 2025
Change
0.21420%
Bid0.19
Ask0.33
volume515
Intrest544
Last Price0.13Apr 04, 2025
Change
2.5595.15%
Bid-
Ask0.14
volume15
Intrest7
Strike
25.5
25.5
Last Price0.66Apr 04, 2025
Change
0.59842.86%
Bid0.01
Ask1.52
volume51
Intrest110
Last Price0.03Apr 04, 2025
Change
1.3797.86%
Bid-
Ask0.23
volume211
Intrest12
Strike
26
26
Last Price1.12Apr 04, 2025
Change
0.99761.54%
Bid0.74
Ask1.66
volume59
Intrest125
Last Price1.75Apr 03, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest5
Strike
26.5
26.5
Last Price1.53Apr 04, 2025
Change
1.517550%
Bid0.49
Ask3.05
volume1
Intrest49
Last Price0.14Apr 04, 2025
Change
0.8185.26%
Bid-
Ask1.29
volume1
Intrest2
Strike
27
27
Last Price2.38Apr 04, 2025
Change
1.94440.91%
Bid1.62
Ask2.66
volume58
Intrest308
Last Price0.1Apr 04, 2025
Change
0.3376.74%
Bid-
Ask0.18
volume11
Intrest37
Strike
27.5
27.5
Last Price2.98Apr 04, 2025
Change
2.4413.79%
Bid2.48
Ask2.96
volume122
Intrest375
Last Price0.02Apr 04, 2025
Change
0.1990.48%
Bid-
Ask1.29
volume1
Intrest100
Strike
28
28
Last Price3.58Apr 04, 2025
Change
2.58258%
Bid2.47
Ask3.35
volume44
Intrest296
Last Price0.02Apr 04, 2025
Change
0.0880%
Bid-
Ask0.73
volume17
Intrest188
Strike
28.5
28.5
Last Price4.1Apr 04, 2025
Change
2.71194.96%
Bid2.85
Ask4.25
volume147
Intrest351
Last Price0.01Apr 04, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume7
Intrest324
Strike
29
29
Last Price4.65Apr 04, 2025
Change
3.15210%
Bid3.9
Ask4.55
volume48
Intrest169
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid-
Ask0.56
volume18
Intrest115
Strike
29.5
29.5
Last Price4.75Apr 04, 2025
Change
3.17200.63%
Bid4.35
Ask5.25
volume28
Intrest219
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.73
volume9
Intrest111
Strike
30
30
Last Price5.14Apr 04, 2025
Change
2.81120.6%
Bid4.9
Ask5.3
volume32
Intrest732
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.03
volume2
Intrest348
Strike
30.5
30.5
Last Price5.6Apr 04, 2025
Change
3.03117.9%
Bid5.65
Ask5.8
volume10
Intrest297
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid-
Ask1
volume7
Intrest392
Strike
31
31
Last Price6.11Apr 04, 2025
Change
2.4265.58%
Bid6.15
Ask6.25
volume12
Intrest217
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid-
Ask0.41
volume6
Intrest791
Strike
31.5
31.5
Last Price6.45Apr 04, 2025
Change
2.5565.38%
Bid6.4
Ask6.8
volume28
Intrest564
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest566
Strike
32
32
Last Price7.15Apr 04, 2025
Change
2.7361.76%
Bid6.15
Ask7.5
volume52
Intrest81
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume81
Intrest903
Strike
32.5
32.5
Last Price5.25Apr 03, 2025
Change
00%
Bid7.25
Ask8.6
volume0
Intrest3
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest277
Strike
33
33
Last Price8.6Apr 04, 2025
Change
2.7647.26%
Bid7
Ask9.45
volume1
Intrest9
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest115
Strike
33.5
33.5
Last Price5Apr 03, 2025
Change
00%
Bid7.45
Ask10
volume0
Intrest1
Last Price0.5Apr 04, 2025
Change
0.494900%
Bid-
Ask0.6
volume1
Intrest207
Strike
34
34
Last Price4.85Apr 03, 2025
Change
00%
Bid7.95
Ask10.55
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest204
Strike
34.5
34.5
Last Price7.07Apr 03, 2025
Change
00%
Bid8.75
Ask11
volume0
Intrest4
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest145
Strike
35
35
Last Price10.65Apr 04, 2025
Change
6.23140.95%
Bid8.95
Ask11.5
volume9
Intrest6
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest346
Strike
35.5
35.5
Last Price8.8Apr 03, 2025
Change
00%
Bid9.15
Ask12.25
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid-
Ask0.05
volume6
Intrest1700
Strike
36
36
Last Price11.65Apr 04, 2025
Change
3.3640.53%
Bid10.05
Ask12.5
volume1
Intrest1
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest273
Strike
36.5
36.5
Last Price11.47Apr 04, 2025
Change
4.4763.86%
Bid10.45
Ask13
volume6
Intrest5
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest539
Strike
37
37
Last Price12.06Apr 04, 2025
Change
6.96136.47%
Bid10.95
Ask13.55
volume12
Intrest2
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest48
Strike
37.5
37.5
Last Price6.35Mar 28, 2025
Change
00%
Bid10.85
Ask14.55
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask1.05
volume2
Intrest174
Strike
38
38
Last Price7.6Mar 31, 2025
Change
00%
Bid12.1
Ask14.7
volume0
Intrest4
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest9
Strike
38.5
38.5
Last Price8.9Apr 01, 2025
Change
00%
Bid11.9
Ask15.45
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask1.27
volume80
Intrest273
Strike
39
39
Last Price7.22Mar 11, 2025
Change
00%
Bid12.4
Ask15.5
volume0
Intrest0
Last Price0.15Apr 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
39.5
39.5
Last Price-
Change
-
Bid12.9
Ask16.45
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest98
Strike
40
40
Last Price12.15Apr 03, 2025
Change
00%
Bid13.65
Ask16.5
volume0
Intrest5
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Strike
40.5
40.5
Last Price-
Change
-
Bid13.65
Ask18
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Strike
41
41
Last Price7.68Mar 06, 2025
Change
00%
Bid14.6
Ask18.5
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest18
Strike
42
42
Last Price7.85Mar 18, 2025
Change
00%
Bid15.15
Ask19.5
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
43
43
Last Price8.1Mar 17, 2025
Change
00%
Bid16.25
Ask20.5
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Strike
44
44
Last Price8.85Mar 19, 2025
Change
00%
Bid17.4
Ask20.5
volume0
Intrest2
Last Price0.08Feb 27, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest1
Strike
45
45
Last Price11.76Mar 06, 2025
Change
00%
Bid18.25
Ask22.5
volume0
Intrest0
Last Price0.43Mar 31, 2025
Change
00%
Bid-
Ask2.02
volume0
Intrest2
Strike
46
46
Last Price11.9Feb 27, 2025
Change
00%
Bid19.35
Ask23.5
volume0
Intrest0
Last Price0.32Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
47
47
Last Price11.8Mar 19, 2025
Change
00%
Bid20.15
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
50
50
Last Price18.64Mar 10, 2025
Change
00%
Bid23.95
Ask27.05
volume0
Intrest2