Alcoa Corporation (AA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00021000 | 2024-04-17 10:39AM EDT | 21.00 | 16.35 | 14.70 | 16.25 | 0.00 | - | - | 1 | 565.63% |
| AA240503C00026000 | 2024-04-25 12:17PM EDT | 26.00 | 9.25 | 9.75 | 11.95 | 0.00 | - | 1 | 8 | 454.30% |
| AA240503C00027000 | 2024-04-24 11:43AM EDT | 27.00 | 9.05 | 8.75 | 10.90 | 0.00 | - | 4 | 36 | 412.11% |
| AA240503C00027500 | 2024-04-24 9:32AM EDT | 27.50 | 8.45 | 7.35 | 9.15 | 0.00 | - | - | 3 | 364.06% |
| AA240503C00028000 | 2024-04-30 3:52PM EDT | 28.00 | 7.12 | 7.65 | 8.05 | 0.00 | - | 8 | 6 | 208.59% |
| AA240503C00029000 | 2024-05-01 1:52PM EDT | 29.00 | 4.97 | 5.90 | 7.95 | 0.00 | - | 1 | 4 | 358.59% |
| AA240503C00030000 | 2024-04-29 1:28PM EDT | 30.00 | 8.16 | 5.50 | 6.00 | 0.00 | - | 8 | 32 | 142.19% |
| AA240503C00030500 | 2024-05-01 9:32AM EDT | 30.50 | 4.75 | 5.35 | 5.80 | 0.00 | - | 1 | 1 | 156.25% |
| AA240503C00031000 | 2024-05-02 12:25PM EDT | 31.00 | 4.26 | 2.82 | 6.00 | -0.57 | -11.80% | 1 | 16 | 292.58% |
| AA240503C00031500 | 2024-04-30 1:47PM EDT | 31.50 | 4.16 | 2.93 | 6.00 | 0.00 | - | 2 | 3 | 93.75% |
| AA240503C00032000 | 2024-05-02 2:09PM EDT | 32.00 | 3.63 | 2.16 | 4.00 | +1.41 | +63.51% | 7 | 42 | 99.22% |
| AA240503C00032500 | 2024-04-30 1:11PM EDT | 32.50 | 3.08 | 1.79 | 4.95 | 0.00 | - | 3 | 3 | 289.06% |
| AA240503C00033000 | 2024-05-02 1:53PM EDT | 33.00 | 2.50 | 1.30 | 3.70 | +1.26 | +101.61% | 16 | 55 | 184.38% |
| AA240503C00033500 | 2024-05-01 3:23PM EDT | 33.50 | 1.34 | 0.73 | 4.60 | 0.00 | - | 8 | 19 | 98.44% |
| AA240503C00034000 | 2024-05-02 3:29PM EDT | 34.00 | 1.86 | 1.22 | 2.87 | +1.15 | +161.97% | 40 | 223 | 65.23% |
| AA240503C00034500 | 2024-05-02 2:33PM EDT | 34.50 | 1.33 | 1.46 | 1.65 | +0.85 | +177.08% | 275 | 89 | 54.30% |
| AA240503C00035000 | 2024-05-02 3:57PM EDT | 35.00 | 1.06 | 1.01 | 1.13 | +0.60 | +130.43% | 89 | 323 | 50.98% |
| AA240503C00035500 | 2024-05-02 3:57PM EDT | 35.50 | 0.67 | 0.68 | 0.73 | +0.50 | +294.12% | 327 | 352 | 45.31% |
| AA240503C00036000 | 2024-05-02 3:58PM EDT | 36.00 | 0.42 | 0.39 | 0.43 | +0.33 | +366.67% | 553 | 635 | 43.16% |
| AA240503C00036500 | 2024-05-02 3:35PM EDT | 36.50 | 0.17 | 0.20 | 0.23 | +0.09 | +112.50% | 67 | 3,630 | 42.58% |
| AA240503C00037000 | 2024-05-02 3:51PM EDT | 37.00 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 149 | 645 | 42.58% |
| AA240503C00037500 | 2024-05-02 3:48PM EDT | 37.50 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 25 | 278 | 47.27% |
| AA240503C00038000 | 2024-05-02 3:51PM EDT | 38.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 50 | 1,443 | 52.73% |
| AA240503C00038500 | 2024-05-02 1:24PM EDT | 38.50 | 0.02 | 0.01 | 0.16 | -0.02 | -50.00% | 22 | 262 | 70.31% |
| AA240503C00039000 | 2024-05-02 3:46PM EDT | 39.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 21 | 455 | 64.06% |
| AA240503C00039500 | 2024-05-02 3:52PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,059 | 3,538 | 53.13% |
| AA240503C00040000 | 2024-05-01 12:07PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 837 | 67.19% |
| AA240503C00040500 | 2024-05-02 11:39AM EDT | 40.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 30 | 240 | 106.25% |
| AA240503C00041000 | 2024-04-30 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 230 | 71.88% |
| AA240503C00041500 | 2024-04-29 2:27PM EDT | 41.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 14 | 16 | 181.25% |
| AA240503C00042000 | 2024-04-29 1:22PM EDT | 42.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 87 | 154 | 92.19% |
| AA240503C00042500 | 2024-04-26 3:45PM EDT | 42.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 220 | 28 | 200.59% |
| AA240503C00043000 | 2024-05-01 12:19PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 732 | 103.13% |
| AA240503C00043500 | 2024-04-26 2:37PM EDT | 43.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 335 | 123.44% |
| AA240503C00044000 | 2024-04-29 1:22PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 78 | 115.63% |
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 118.75% |
| AA240503C00047000 | 2024-04-18 9:41AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 154.69% |
| AA240503C00050000 | 2024-04-15 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 175.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00020000 | 2024-03-26 10:01AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 554.69% |
| AA240503P00023000 | 2024-03-26 11:46AM EDT | 23.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 443.75% |
| AA240503P00024000 | 2024-04-09 12:53PM EDT | 24.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 10 | 11 | 474.61% |
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 25.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 4 | 13 | 437.89% |
| AA240503P00026000 | 2024-04-19 2:10PM EDT | 26.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 34 | 401.95% |
| AA240503P00027000 | 2024-04-16 10:58AM EDT | 27.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 30 | 60 | 367.19% |
| AA240503P00028000 | 2024-05-01 2:07PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,035 | 143.75% |
| AA240503P00029000 | 2024-05-01 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 112.50% |
| AA240503P00029500 | 2024-04-25 11:13AM EDT | 29.50 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 19 | 282.81% |
| AA240503P00030000 | 2024-05-02 11:14AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 172 | 96.88% |
| AA240503P00030500 | 2024-04-23 12:07PM EDT | 30.50 | 0.05 | 0.00 | 1.26 | 0.00 | - | 20 | 27 | 250.20% |
| AA240503P00031000 | 2024-05-01 12:46PM EDT | 31.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 136 | 98.44% |
| AA240503P00031500 | 2024-05-01 3:53PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,462 | 1,977 | 81.25% |
| AA240503P00032000 | 2024-05-02 10:30AM EDT | 32.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 100 | 256.64% |
| AA240503P00032500 | 2024-05-01 3:19PM EDT | 32.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 86 | 43 | 92.97% |
| AA240503P00033000 | 2024-05-02 3:38PM EDT | 33.00 | 0.01 | 0.00 | 0.30 | -0.07 | -87.50% | 80 | 4,506 | 98.44% |
| AA240503P00033500 | 2024-05-02 2:34PM EDT | 33.50 | 0.03 | 0.01 | 0.92 | -0.24 | -88.89% | 11 | 1,074 | 131.64% |
| AA240503P00034000 | 2024-05-02 3:35PM EDT | 34.00 | 0.04 | 0.03 | 0.06 | -0.41 | -91.11% | 190 | 502 | 51.95% |
| AA240503P00034500 | 2024-05-02 3:57PM EDT | 34.50 | 0.09 | 0.09 | 0.10 | -0.61 | -87.14% | 2,505 | 727 | 51.17% |
| AA240503P00035000 | 2024-05-02 3:49PM EDT | 35.00 | 0.15 | 0.12 | 0.17 | -0.84 | -84.85% | 3,357 | 4,165 | 48.44% |
| AA240503P00035500 | 2024-05-02 3:57PM EDT | 35.50 | 0.27 | 0.25 | 0.27 | -0.84 | -75.68% | 42 | 362 | 43.36% |
| AA240503P00036000 | 2024-05-02 3:59PM EDT | 36.00 | 0.46 | 0.45 | 0.48 | -1.33 | -74.30% | 54 | 394 | 42.38% |
| AA240503P00036500 | 2024-05-01 3:53PM EDT | 36.50 | 2.25 | 0.72 | 0.80 | 0.00 | - | 11 | 226 | 43.75% |
| AA240503P00037000 | 2024-05-02 1:42PM EDT | 37.00 | 1.72 | 1.09 | 1.47 | -0.38 | -18.10% | 4 | 429 | 56.64% |
| AA240503P00037500 | 2024-05-02 11:17AM EDT | 37.50 | 2.67 | 1.42 | 2.02 | -0.12 | -4.30% | 7 | 101 | 61.72% |
| AA240503P00038000 | 2024-05-01 9:35AM EDT | 38.00 | 3.10 | 1.87 | 2.92 | 0.00 | - | 2 | 87 | 97.27% |
| AA240503P00039000 | 2024-05-01 1:22PM EDT | 39.00 | 5.07 | 1.40 | 3.35 | 0.00 | - | 9 | 5 | 115.63% |
| AA240503P00040000 | 2024-05-01 12:43PM EDT | 40.00 | 6.04 | 2.72 | 5.95 | 0.00 | - | 4 | 4 | 135.16% |
| AA240503P00040500 | 2024-05-01 3:52PM EDT | 40.50 | 7.30 | 4.05 | 6.40 | 0.00 | - | 4 | 0 | 199.41% |
| AA240503P00044000 | 2024-05-01 12:47PM EDT | 44.00 | 9.85 | 6.20 | 8.30 | 0.00 | - | 1 | 1 | 201.95% |
| AA240503P00045000 | 2024-05-01 3:58PM EDT | 45.00 | 10.65 | 9.00 | 11.15 | 0.00 | - | 20 | 11 | 338.87% |
| AA240503P00045500 | 2024-05-01 3:52PM EDT | 45.50 | 9.75 | 7.60 | 10.30 | 0.00 | - | 3 | 2 | 311.33% |
| AA240503P00046000 | 2024-05-01 12:47PM EDT | 46.00 | 11.85 | 8.10 | 11.95 | 0.00 | - | 3 | 3 | 460.94% |
| AA240503P00047000 | 2024-04-22 9:46AM EDT | 47.00 | 11.20 | 9.00 | 12.10 | 0.00 | - | - | 0 | 379.30% |
© 2024 Yahoo. Todos los derechos reservados.