Alcoa Corporation (AA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240614C00026000 | 2024-05-09 11:52AM EDT | 26.00 | 10.85 | 18.20 | 18.95 | 0.00 | - | 16 | 13 | 175.78% |
| AA240614C00028000 | 2024-05-07 12:02PM EDT | 28.00 | 9.77 | 14.90 | 17.60 | 0.00 | - | - | 7 | 234.38% |
| AA240614C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 7.74 | 13.15 | 15.30 | 0.00 | - | - | 5 | 190.43% |
| AA240614C00031000 | 2024-05-10 1:50PM EDT | 31.00 | 6.52 | 13.25 | 14.45 | 0.00 | - | 10 | 11 | 149.22% |
| AA240614C00032000 | 2024-05-08 12:50PM EDT | 32.00 | 4.99 | 11.25 | 13.85 | 0.00 | - | - | 4 | 114.84% |
| AA240614C00033000 | 2024-05-16 3:17PM EDT | 33.00 | 7.60 | 11.25 | 13.00 | 0.00 | - | - | 4 | 145.80% |
| AA240614C00035000 | 2024-05-23 3:24PM EDT | 35.00 | 6.26 | 9.25 | 10.80 | 0.00 | - | 1 | 8 | 119.34% |
| AA240614C00036000 | 2024-05-21 10:13AM EDT | 36.00 | 8.78 | 7.90 | 9.45 | 0.00 | - | 1 | 11 | 89.26% |
| AA240614C00037000 | 2024-05-31 10:36AM EDT | 37.00 | 7.26 | 7.15 | 8.25 | +0.60 | +9.01% | 1 | 26 | 82.03% |
| AA240614C00038000 | 2024-05-31 2:32PM EDT | 38.00 | 6.19 | 6.35 | 7.55 | -0.56 | -8.30% | 6 | 30 | 85.84% |
| AA240614C00039000 | 2024-05-30 2:50PM EDT | 39.00 | 5.25 | 5.45 | 6.10 | -1.14 | -17.84% | 25 | 103 | 68.07% |
| AA240614C00040000 | 2024-05-31 9:30AM EDT | 40.00 | 5.10 | 4.55 | 5.10 | -0.10 | -1.92% | 1 | 114 | 61.04% |
| AA240614C00041000 | 2024-05-31 9:30AM EDT | 41.00 | 4.23 | 3.60 | 4.45 | +0.73 | +20.86% | 1 | 292 | 59.33% |
| AA240614C00041500 | 2024-05-29 2:10PM EDT | 41.50 | 3.10 | 3.35 | 3.80 | 0.00 | - | - | 217 | 55.96% |
| AA240614C00042000 | 2024-05-31 12:50PM EDT | 42.00 | 2.68 | 2.99 | 3.10 | -1.33 | -33.17% | 52 | 187 | 51.47% |
| AA240614C00042500 | 2024-05-31 2:01PM EDT | 42.50 | 2.51 | 2.63 | 2.79 | -1.04 | -29.30% | 6 | 3 | 52.10% |
| AA240614C00043000 | 2024-05-31 3:59PM EDT | 43.00 | 2.35 | 2.31 | 2.47 | -0.35 | -12.96% | 13 | 193 | 51.71% |
| AA240614C00043500 | 2024-05-31 12:24PM EDT | 43.50 | 1.72 | 2.01 | 2.30 | -0.71 | -29.22% | 6 | 18 | 50.88% |
| AA240614C00044000 | 2024-05-31 2:12PM EDT | 44.00 | 1.63 | 1.75 | 2.03 | -0.53 | -24.54% | 16 | 124 | 50.83% |
| AA240614C00044500 | 2024-05-31 3:44PM EDT | 44.50 | 1.49 | 1.50 | 1.59 | -0.38 | -20.32% | 33 | 75 | 49.12% |
| AA240614C00045000 | 2024-05-31 3:50PM EDT | 45.00 | 1.33 | 1.28 | 1.36 | -0.50 | -27.32% | 75 | 83 | 48.78% |
| AA240614C00045500 | 2024-05-31 12:43PM EDT | 45.50 | 1.00 | 1.09 | 1.35 | -0.83 | -45.36% | 9 | 6 | 50.39% |
| AA240614C00046000 | 2024-05-31 3:45PM EDT | 46.00 | 0.91 | 0.92 | 1.13 | -0.53 | -36.81% | 5 | 42 | 53.03% |
| AA240614C00046500 | 2024-05-30 3:12PM EDT | 46.50 | 1.22 | 0.76 | 0.85 | 0.00 | - | 14 | 17 | 49.17% |
| AA240614C00047000 | 2024-05-31 3:45PM EDT | 47.00 | 0.63 | 0.65 | 0.75 | -0.46 | -42.20% | 5 | 57 | 50.34% |
| AA240614C00048000 | 2024-05-31 12:53PM EDT | 48.00 | 0.39 | 0.44 | 0.50 | -0.34 | -46.58% | 1 | 153 | 49.32% |
| AA240614C00049000 | 2024-05-30 3:11PM EDT | 49.00 | 0.56 | 0.30 | 0.35 | 0.00 | - | 134 | 135 | 49.81% |
| AA240614C00050000 | 2024-05-31 2:45PM EDT | 50.00 | 0.23 | 0.21 | 0.24 | -0.11 | -32.35% | 21 | 40 | 50.20% |
| AA240614C00051000 | 2024-05-31 3:53PM EDT | 51.00 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 4 | 3 | 50.00% |
| AA240614C00052000 | 2024-05-28 1:28PM EDT | 52.00 | 0.09 | 0.09 | 0.13 | -0.01 | -10.00% | 3 | 3 | 51.17% |
| AA240614C00053000 | 2024-05-30 9:54AM EDT | 53.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 205 | 205 | 56.25% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240614P00029000 | 2024-05-30 1:31PM EDT | 29.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 338 | 353 | 200.68% |
| AA240614P00030000 | 2024-05-24 1:26PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 26 | 91.41% |
| AA240614P00031000 | 2024-05-30 2:36PM EDT | 31.00 | 0.01 | 0.00 | 1.97 | 0.00 | - | 1 | 7 | 175.78% |
| AA240614P00032000 | 2024-05-16 10:18AM EDT | 32.00 | 0.11 | 0.00 | 1.98 | 0.00 | - | 10 | 20 | 164.65% |
| AA240614P00033000 | 2024-05-16 10:25AM EDT | 33.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 3 | 126 | 157.91% |
| AA240614P00034000 | 2024-05-30 2:35PM EDT | 34.00 | 0.11 | 0.02 | 0.70 | 0.00 | - | 2 | 20 | 103.91% |
| AA240614P00035000 | 2024-05-30 9:30AM EDT | 35.00 | 0.38 | 0.03 | 0.84 | 0.00 | - | 1 | 56 | 100.20% |
| AA240614P00036000 | 2024-05-30 3:21PM EDT | 36.00 | 0.07 | 0.03 | 0.74 | 0.00 | - | 5 | 68 | 87.99% |
| AA240614P00036500 | 2024-05-29 2:41PM EDT | 36.50 | 0.10 | 0.04 | 1.33 | 0.00 | - | - | 3 | 100.68% |
| AA240614P00037000 | 2024-05-31 3:59PM EDT | 37.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 202 | 83 | 56.64% |
| AA240614P00038000 | 2024-05-31 12:44PM EDT | 38.00 | 0.17 | 0.09 | 0.15 | -0.01 | -5.56% | 5 | 32 | 51.76% |
| AA240614P00039000 | 2024-05-31 9:30AM EDT | 39.00 | 0.41 | 0.17 | 0.20 | +0.19 | +86.36% | 1 | 162 | 50.88% |
| AA240614P00039500 | 2024-05-31 9:45AM EDT | 39.50 | 0.18 | 0.22 | 0.25 | -0.32 | -64.00% | 1 | 5 | 50.20% |
| AA240614P00040000 | 2024-05-31 12:09PM EDT | 40.00 | 0.42 | 0.27 | 0.30 | +0.17 | +68.00% | 8 | 50 | 48.93% |
| AA240614P00040500 | 2024-05-28 12:48PM EDT | 40.50 | 0.62 | 0.34 | 0.55 | 0.00 | - | 1 | 1 | 51.61% |
| AA240614P00041000 | 2024-05-31 10:48AM EDT | 41.00 | 0.54 | 0.43 | 0.48 | +0.17 | +45.95% | 5 | 17 | 48.54% |
| AA240614P00041500 | 2024-05-30 3:10PM EDT | 41.50 | 0.50 | 0.53 | 0.59 | 0.00 | - | 5 | 6 | 48.05% |
| AA240614P00042000 | 2024-05-31 11:33AM EDT | 42.00 | 0.95 | 0.46 | 0.72 | +0.30 | +46.15% | 7 | 29 | 47.66% |
| AA240614P00042500 | 2024-05-31 12:43PM EDT | 42.50 | 1.16 | 0.80 | 0.87 | +0.43 | +58.90% | 4 | 22 | 47.27% |
| AA240614P00043000 | 2024-05-31 12:49PM EDT | 43.00 | 1.34 | 0.81 | 1.09 | +0.39 | +41.05% | 33 | 27 | 48.34% |
| AA240614P00043500 | 2024-05-31 3:33PM EDT | 43.50 | 1.35 | 1.02 | 1.45 | +0.24 | +21.62% | 43 | 27 | 52.78% |
| AA240614P00044000 | 2024-05-31 1:33PM EDT | 44.00 | 1.60 | 1.38 | 1.64 | +0.29 | +22.14% | 42 | 38 | 51.42% |
| AA240614P00044500 | 2024-05-30 3:29PM EDT | 44.50 | 2.14 | 1.64 | 1.74 | +0.61 | +39.87% | 2 | 31 | 46.78% |
| AA240614P00045000 | 2024-05-31 3:45PM EDT | 45.00 | 2.07 | 1.76 | 2.02 | +0.34 | +19.65% | 39 | 72 | 46.73% |
| AA240614P00045500 | 2024-05-31 10:35AM EDT | 45.50 | 2.46 | 2.20 | 2.33 | +0.58 | +30.85% | 10 | 22 | 46.88% |
| AA240614P00046000 | 2024-05-31 10:52AM EDT | 46.00 | 2.79 | 2.42 | 2.66 | +0.50 | +21.83% | 5 | 33 | 46.88% |
| AA240614P00046500 | 2024-05-30 3:29PM EDT | 46.50 | 2.65 | 2.76 | 3.00 | 0.00 | - | 37 | 37 | 46.58% |
| AA240614P00047000 | 2024-05-30 11:03AM EDT | 47.00 | 3.08 | 3.25 | 3.40 | -0.02 | -0.65% | 3 | 3 | 47.66% |
| AA240614P00048000 | 2024-05-28 11:20AM EDT | 48.00 | 5.00 | 4.05 | 4.20 | 0.00 | - | 1 | 1 | 48.15% |
| AA240614P00050000 | 2024-05-29 10:53AM EDT | 50.00 | 6.75 | 5.55 | 5.95 | 0.00 | - | 7 | 4 | 49.02% |
© 2024 Yahoo. Todos los derechos reservados.