U.S. markets open in 3 hours 4 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,497.00 -29.00 (-0.07%) F Nasdaq
20,008.00 +35.75 (+0.18%) E-mini Russell 2000 Index Futur
2,040.60 -4.30 (-0.21%) Petróleo
81.53 +0.70 (+0.87%) Oro
2,325.10 -5.70 (-0.24%)
Alcoa Corporation (AA)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802C00025000 | 2024-06-24 9:33AM EDT | 25.00 | 16.00 | 13.95 | 16.15 | 0.00 | - | 1 | 0 | 79.69% |
| AA240802C00036000 | 2024-06-17 10:42AM EDT | 36.00 | 3.20 | 5.00 | 5.15 | 0.00 | - | - | 1 | 54.39% |
| AA240802C00037000 | 2024-06-24 9:49AM EDT | 37.00 | 5.38 | 3.35 | 4.45 | 0.00 | - | 1 | 2 | 55.27% |
| AA240802C00038000 | 2024-06-24 9:30AM EDT | 38.00 | 4.20 | 2.99 | 3.80 | 0.00 | - | 1 | 12 | 54.30% |
| AA240802C00039000 | 2024-06-25 1:26PM EDT | 39.00 | 3.10 | 2.85 | 3.20 | -0.90 | -22.50% | 10 | 7 | 53.27% |
| AA240802C00040000 | 2024-06-24 12:09PM EDT | 40.00 | 3.39 | 2.15 | 2.83 | 0.00 | - | 3 | 7 | 55.66% |
| AA240802C00041000 | 2024-06-25 12:01PM EDT | 41.00 | 2.21 | 2.09 | 2.85 | -0.62 | -21.91% | 1 | 8 | 57.08% |
| AA240802C00042000 | 2024-06-24 12:28PM EDT | 42.00 | 2.43 | 1.68 | 2.21 | 0.00 | - | 1 | 105 | 54.25% |
| AA240802C00043000 | 2024-06-24 3:05PM EDT | 43.00 | 1.97 | 1.22 | 2.52 | 0.00 | - | 16 | 182 | 59.47% |
| AA240802C00044000 | 2024-06-18 9:33AM EDT | 44.00 | 0.66 | 0.94 | 1.41 | 0.00 | - | - | 10 | 50.81% |
| AA240802C00045000 | 2024-06-24 2:59PM EDT | 45.00 | 1.35 | 0.72 | 1.04 | 0.00 | - | 21 | 23 | 53.03% |
| AA240802C00046000 | 2024-06-24 11:29AM EDT | 46.00 | 1.14 | 0.68 | 1.00 | 0.00 | - | 5 | 6 | 53.03% |
| AA240802C00048000 | 2024-06-24 10:00AM EDT | 48.00 | 0.84 | 0.43 | 1.55 | 0.00 | - | 10 | 12 | 65.77% |
| AA240802C00050000 | 2024-06-21 3:13PM EDT | 50.00 | 0.38 | 0.25 | 0.36 | 0.00 | - | 10 | 9 | 51.66% |
| AA240802C00051000 | 2024-06-21 2:38PM EDT | 51.00 | 0.28 | 0.19 | 0.29 | 0.00 | - | 8 | 6 | 51.76% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802P00025000 | 2024-06-17 1:19PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 103.13% |
| AA240802P00030000 | 2024-06-21 10:58AM EDT | 30.00 | 0.19 | 0.07 | 0.39 | 0.00 | - | 10 | 10 | 61.62% |
| AA240802P00031000 | 2024-06-21 12:02PM EDT | 31.00 | 0.25 | 0.01 | 0.24 | 0.00 | - | 1 | 1 | 56.54% |
| AA240802P00033000 | 2024-06-20 11:45AM EDT | 33.00 | 0.62 | 0.35 | 0.42 | 0.00 | - | - | 13 | 51.95% |
| AA240802P00034000 | 2024-06-20 3:57PM EDT | 34.00 | 0.77 | 0.45 | 1.69 | 0.00 | - | - | 2 | 67.53% |
| AA240802P00035000 | 2024-06-25 11:22AM EDT | 35.00 | 0.72 | 0.63 | 0.74 | +0.18 | +33.33% | 1 | 6 | 51.17% |
| AA240802P00036000 | 2024-06-25 1:26PM EDT | 36.00 | 1.04 | 0.90 | 0.97 | -0.11 | -9.57% | 4 | 103 | 50.29% |
| AA240802P00037000 | 2024-06-25 10:29AM EDT | 37.00 | 1.25 | 1.18 | 1.45 | -0.22 | -14.97% | 1 | 2 | 50.90% |
| AA240802P00038000 | 2024-06-24 10:44AM EDT | 38.00 | 1.21 | 1.36 | 1.73 | 0.00 | - | 8 | 19 | 51.61% |
| AA240802P00039000 | 2024-06-25 9:52AM EDT | 39.00 | 1.99 | 1.94 | 2.05 | +0.42 | +26.75% | 1 | 3 | 49.12% |
| AA240802P00040000 | 2024-06-25 9:38AM EDT | 40.00 | 2.86 | 2.41 | 2.65 | +0.82 | +40.20% | 1 | 22 | 50.98% |
| AA240802P00042000 | 2024-06-14 11:57AM EDT | 42.00 | 5.18 | 3.50 | 4.35 | 0.00 | - | - | 1 | 52.69% |
© 2024 Yahoo. Todos los derechos reservados.