Alcoa Corporation (AA)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:35.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00035000 | 2024-06-14 2:58PM EDT | 2024-06-21 | 3.17 | 2.95 | 3.10 | -0.34 | -9.69% | 42 | 5,630 | 50.59% |
| AA240628C00035000 | 2024-06-11 3:40PM EDT | 2024-06-28 | 5.36 | 3.20 | 3.80 | 0.00 | - | 3 | 5 | 60.64% |
| AA240719C00035000 | 2024-06-14 1:19PM EDT | 2024-07-19 | 4.18 | 4.05 | 4.15 | -0.30 | -6.70% | 18 | 1,192 | 53.56% |
| AA240726C00035000 | 2024-06-07 2:13PM EDT | 2024-07-26 | 3.83 | 4.20 | 4.40 | -2.85 | -42.66% | 1 | 2 | 53.37% |
| AA240816C00035000 | 2024-06-14 3:30PM EDT | 2024-08-16 | 4.83 | 4.70 | 4.85 | -0.75 | -13.44% | 22 | 53 | 52.05% |
| AA240920C00035000 | 2024-06-14 2:26PM EDT | 2024-09-20 | 5.55 | 5.45 | 5.55 | -0.53 | -8.72% | 10 | 1,516 | 51.90% |
| AA241018C00035000 | 2024-06-14 3:45PM EDT | 2024-10-18 | 6.10 | 6.00 | 6.15 | -0.40 | -6.15% | 5 | 1,718 | 52.83% |
| AA250117C00035000 | 2024-06-14 12:05PM EDT | 2025-01-17 | 7.55 | 7.45 | 7.65 | -0.41 | -5.15% | 7 | 3,307 | 53.93% |
| AA250620C00035000 | 2024-06-14 2:09PM EDT | 2025-06-20 | 9.25 | 9.20 | 9.40 | -1.40 | -13.15% | 2 | 6 | 53.69% |
| AA260116C00035000 | 2024-06-12 3:37PM EDT | 2026-01-16 | 12.80 | 11.05 | 11.25 | 0.00 | - | 8 | 823 | 53.55% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00035000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 63 | 7,865 | 48.83% |
| AA240628P00035000 | 2024-06-14 11:35AM EDT | 2024-06-28 | 0.32 | 0.27 | 0.32 | +0.03 | +10.34% | 8 | 768 | 46.68% |
| AA240705P00035000 | 2024-06-14 3:39PM EDT | 2024-07-05 | 0.45 | 0.20 | 1.97 | +0.11 | +32.35% | 11 | 77 | 66.02% |
| AA240712P00035000 | 2024-06-14 9:42AM EDT | 2024-07-12 | 0.66 | 0.61 | 0.69 | +0.23 | +53.49% | 3 | 11 | 44.97% |
| AA240719P00035000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 1.03 | 0.99 | 1.04 | +0.13 | +14.44% | 76 | 2,147 | 49.46% |
| AA240726P00035000 | 2024-06-14 1:42PM EDT | 2024-07-26 | 1.15 | 1.11 | 1.23 | +0.13 | +12.75% | 19 | 2 | 49.46% |
| AA240816P00035000 | 2024-06-14 11:32AM EDT | 2024-08-16 | 1.66 | 1.60 | 1.66 | +0.26 | +18.57% | 10 | 233 | 48.19% |
| AA240920P00035000 | 2024-06-14 2:26PM EDT | 2024-09-20 | 2.21 | 2.16 | 2.22 | +0.22 | +11.06% | 24 | 4,574 | 46.56% |
| AA241018P00035000 | 2024-06-14 10:25AM EDT | 2024-10-18 | 2.78 | 2.58 | 2.65 | +0.39 | +16.32% | 5 | 954 | 46.36% |
| AA250117P00035000 | 2024-06-14 3:18PM EDT | 2025-01-17 | 3.67 | 3.65 | 3.80 | +0.31 | +9.23% | 22 | 7,311 | 46.05% |
| AA250620P00035000 | 2024-06-14 1:49PM EDT | 2025-06-20 | 5.01 | 4.95 | 5.10 | +0.21 | +4.38% | 1 | 9 | 44.43% |
| AA260116P00035000 | 2024-06-13 1:06PM EDT | 2026-01-16 | 6.29 | 6.20 | 6.45 | +0.24 | +3.97% | 9 | 1,401 | 43.20% |
© 2024 Yahoo. Todos los derechos reservados.