Alcoa Corporation (AA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:45.00
Opciones de comprapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240607C00045000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 0.74 | 0.75 | 0.82 | -0.37 | -33.33% | 476 | 522 | 46.58% |
| AA240614C00045000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 1.33 | 1.28 | 1.36 | -0.50 | -27.32% | 75 | 83 | 48.78% |
| AA240621C00045000 | 2024-05-31 2:54PM EDT | 2024-06-21 | 1.50 | 1.58 | 1.66 | -0.53 | -26.11% | 103 | 5,939 | 46.92% |
| AA240628C00045000 | 2024-05-31 3:36PM EDT | 2024-06-28 | 1.85 | 1.90 | 2.15 | -0.87 | -31.99% | 14 | 69 | 50.68% |
| AA240705C00045000 | 2024-05-30 11:35AM EDT | 2024-07-05 | 2.67 | 1.98 | 2.31 | 0.00 | - | 4 | 8 | 48.27% |
| AA240719C00045000 | 2024-05-31 3:34PM EDT | 2024-07-19 | 2.89 | 2.84 | 2.93 | -0.23 | -7.37% | 370 | 12,153 | 50.37% |
| AA240816C00045000 | 2024-05-31 1:18PM EDT | 2024-08-16 | 3.60 | 3.70 | 3.85 | -0.56 | -13.46% | 50 | 443 | 50.61% |
| AA240920C00045000 | 2024-05-31 2:29PM EDT | 2024-09-20 | 4.45 | 4.55 | 4.70 | -0.80 | -15.24% | 20 | 2,093 | 50.66% |
| AA241018C00045000 | 2024-05-31 2:40PM EDT | 2024-10-18 | 5.23 | 5.30 | 5.40 | -0.87 | -14.26% | 121 | 2,509 | 51.98% |
| AA250117C00045000 | 2024-05-31 9:35AM EDT | 2025-01-17 | 7.70 | 7.00 | 7.15 | +0.40 | +5.48% | 3 | 3,694 | 52.86% |
| AA260116C00045000 | 2024-05-31 2:10PM EDT | 2026-01-16 | 11.40 | 11.15 | 12.75 | -0.35 | -2.98% | 8 | 552 | 55.27% |
Opciones de ventapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240607P00045000 | 2024-05-31 3:33PM EDT | 2024-06-07 | 1.46 | 1.44 | 1.51 | -0.02 | -1.35% | 1,509 | 689 | 44.92% |
| AA240614P00045000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 2.07 | 1.76 | 2.02 | +0.34 | +19.65% | 39 | 72 | 46.73% |
| AA240621P00045000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 2.24 | 2.18 | 2.25 | +0.05 | +2.28% | 164 | 1,028 | 43.60% |
| AA240628P00045000 | 2024-05-30 12:06PM EDT | 2024-06-28 | 2.50 | 2.28 | 2.59 | +0.15 | +6.38% | 1 | 13 | 44.78% |
| AA240719P00045000 | 2024-05-31 1:03PM EDT | 2024-07-19 | 3.66 | 3.25 | 3.35 | +0.66 | +22.00% | 19 | 787 | 45.61% |
| AA240816P00045000 | 2024-05-31 12:40PM EDT | 2024-08-16 | 4.55 | 4.05 | 4.15 | +0.85 | +22.97% | 43 | 206 | 46.24% |
| AA240920P00045000 | 2024-05-31 11:23AM EDT | 2024-09-20 | 5.10 | 4.70 | 4.80 | +0.75 | +17.24% | 3 | 393 | 45.00% |
| AA241018P00045000 | 2024-05-31 3:19PM EDT | 2024-10-18 | 5.50 | 5.25 | 5.40 | +0.45 | +8.91% | 59 | 232 | 45.74% |
| AA250117P00045000 | 2024-05-31 3:29PM EDT | 2025-01-17 | 6.75 | 6.50 | 6.65 | +0.50 | +8.00% | 33 | 5,220 | 44.57% |
| AA260116P00045000 | 2024-05-30 12:32PM EDT | 2026-01-16 | 9.47 | 8.65 | 9.90 | 0.00 | - | 1 | 8 | 42.46% |
© 2024 Yahoo. Todos los derechos reservados.