Mercados españoles cerrados
S&P 500
5.065,48 -5,07 (-0,10%) Nasdaq
15.686,33 -10,31 (-0,07%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0694 -0,0010 (-0,10%) Petróleo Brent
88,11 -0,31 (-0,35%) Bitcoin EUR
60.516,74 -1.840,95 (-2,95%)
Alcoa Corporation (AA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:43PM EDT. Mercado abierto.
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00019000 | 2024-04-18 1:47PM EDT | 19.00 | 16.55 | 16.85 | 18.00 | 0.00 | - | - | 13 | 544.92% |
| AA240426C00020000 | 2024-04-17 1:24PM EDT | 20.00 | 16.55 | 15.30 | 16.15 | 0.00 | - | - | 102 | 435.16% |
| AA240426C00022000 | 2024-04-16 9:35AM EDT | 22.00 | 13.55 | 14.00 | 14.55 | 0.00 | - | - | 3 | 407.03% |
| AA240426C00025000 | 2024-03-22 3:47PM EDT | 25.00 | 6.75 | 9.50 | 11.65 | 0.00 | - | 1 | 1 | 386.33% |
| AA240426C00026000 | 2024-04-18 12:52PM EDT | 26.00 | 9.15 | 9.65 | 10.15 | 0.00 | - | 4 | 23 | 192.97% |
| AA240426C00027000 | 2024-04-17 10:33AM EDT | 27.00 | 10.40 | 8.90 | 9.15 | 0.00 | - | 12 | 11 | 214.45% |
| AA240426C00028000 | 2024-04-22 3:41PM EDT | 28.00 | 8.51 | 6.15 | 9.05 | 0.00 | - | 8 | 12 | 346.48% |
| AA240426C00028500 | 2024-04-19 3:12PM EDT | 28.50 | 7.01 | 7.05 | 7.65 | 0.00 | - | 1 | 1 | 118.75% |
| AA240426C00029000 | 2024-04-23 12:22PM EDT | 29.00 | 6.41 | 7.00 | 7.15 | 0.00 | - | 1 | 80 | 180.86% |
| AA240426C00030000 | 2024-04-23 12:24PM EDT | 30.00 | 5.75 | 6.00 | 6.15 | 0.00 | - | 7 | 160 | 158.59% |
| AA240426C00030500 | 2024-04-22 3:48PM EDT | 30.50 | 5.89 | 5.30 | 5.65 | 0.00 | - | 2 | 3 | 128.13% |
| AA240426C00031000 | 2024-04-24 12:09PM EDT | 31.00 | 4.92 | 4.80 | 5.95 | -0.08 | -1.60% | 1 | 92 | 178.52% |
| AA240426C00031500 | 2024-04-19 11:39AM EDT | 31.50 | 4.80 | 4.15 | 4.70 | 0.00 | - | 2 | 5 | 97.27% |
| AA240426C00032000 | 2024-04-24 11:43AM EDT | 32.00 | 3.89 | 4.00 | 5.15 | -0.11 | -2.75% | 8 | 60 | 174.41% |
| AA240426C00032500 | 2024-04-19 2:40PM EDT | 32.50 | 3.20 | 1.98 | 3.70 | 0.00 | - | 54 | 53 | 119.53% |
| AA240426C00033000 | 2024-04-24 11:43AM EDT | 33.00 | 2.98 | 2.86 | 4.70 | +0.07 | +2.41% | 8 | 158 | 166.02% |
| AA240426C00033500 | 2024-04-24 12:07PM EDT | 33.50 | 2.43 | 1.08 | 2.81 | +0.11 | +4.74% | 1 | 65 | 106.45% |
| AA240426C00034000 | 2024-04-23 2:10PM EDT | 34.00 | 2.20 | 2.04 | 2.21 | 0.00 | - | 18 | 61 | 74.41% |
| AA240426C00034500 | 2024-04-23 11:37AM EDT | 34.50 | 1.40 | 1.20 | 1.70 | 0.00 | - | 10 | 71 | 69.14% |
| AA240426C00035000 | 2024-04-24 1:59PM EDT | 35.00 | 1.44 | 1.23 | 1.29 | +0.30 | +26.32% | 5 | 1,420 | 60.55% |
| AA240426C00035500 | 2024-04-24 2:07PM EDT | 35.50 | 0.88 | 0.85 | 0.93 | -0.12 | -12.00% | 89 | 696 | 55.27% |
| AA240426C00036000 | 2024-04-24 2:22PM EDT | 36.00 | 0.58 | 0.57 | 0.59 | -0.13 | -18.31% | 350 | 673 | 50.98% |
| AA240426C00036500 | 2024-04-24 1:22PM EDT | 36.50 | 0.32 | 0.34 | 0.36 | -0.15 | -31.91% | 610 | 605 | 48.93% |
| AA240426C00037000 | 2024-04-24 2:22PM EDT | 37.00 | 0.22 | 0.20 | 0.21 | -0.10 | -31.25% | 288 | 943 | 47.85% |
| AA240426C00037500 | 2024-04-24 2:22PM EDT | 37.50 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 3,048 | 785 | 47.85% |
| AA240426C00038000 | 2024-04-24 2:09PM EDT | 38.00 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 14 | 1,005 | 50.59% |
| AA240426C00038500 | 2024-04-24 12:50PM EDT | 38.50 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 28 | 899 | 51.17% |
| AA240426C00039000 | 2024-04-24 1:29PM EDT | 39.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 15 | 306 | 55.47% |
| AA240426C00039500 | 2024-04-23 9:37AM EDT | 39.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 54 | 56.25% |
| AA240426C00040000 | 2024-04-24 12:51PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 205 | 59.38% |
| AA240426C00040500 | 2024-04-22 12:50PM EDT | 40.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 60.94% |
| AA240426C00041000 | 2024-04-23 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 237 | 65.63% |
| AA240426C00041500 | 2024-04-24 1:07PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 24 | 75.00% |
| AA240426C00042000 | 2024-04-22 1:52PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 177 | 68.75% |
| AA240426C00042500 | 2024-04-19 2:50PM EDT | 42.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 31 | 32 | 147.66% |
| AA240426C00043000 | 2024-04-19 12:29PM EDT | 43.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 172 | 154.69% |
| AA240426C00043500 | 2024-04-17 9:54AM EDT | 43.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 161.72% |
| AA240426C00044000 | 2024-04-18 9:34AM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 61 | 87.50% |
| AA240426C00044500 | 2024-04-17 1:11PM EDT | 44.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| AA240426C00045000 | 2024-04-23 1:46PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 96.88% |
| AA240426C00046000 | 2024-04-12 9:48AM EDT | 46.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 74 | 76 | 194.14% |
| AA240426C00047000 | 2024-04-19 10:25AM EDT | 47.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 653 | 135.94% |
| AA240426C00050000 | 2024-04-24 10:17AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 1 | 134.38% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00022000 | 2024-03-27 12:00PM EDT | 22.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 353.91% |
| AA240426P00023000 | 2024-03-19 2:39PM EDT | 23.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 206.25% |
| AA240426P00024000 | 2024-04-02 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 300.78% |
| AA240426P00025000 | 2024-04-03 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 275.78% |
| AA240426P00026000 | 2024-04-05 10:33AM EDT | 26.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 15 | 28 | 251.56% |
| AA240426P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | 10 | 25 | 131.25% |
| AA240426P00028000 | 2024-04-18 10:57AM EDT | 28.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 83 | 204.69% |
| AA240426P00028500 | 2024-04-17 3:45PM EDT | 28.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 192.97% |
| AA240426P00029000 | 2024-04-19 9:41AM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 22 | 75 | 106.25% |
| AA240426P00029500 | 2024-04-24 1:07PM EDT | 29.50 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 4 | 58 | 93.75% |
| AA240426P00030000 | 2024-04-23 9:31AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 308 | 78.13% |
| AA240426P00030500 | 2024-04-18 12:46PM EDT | 30.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 36 | 82.81% |
| AA240426P00031000 | 2024-04-22 11:51AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 487 | 575 | 76.56% |
| AA240426P00031500 | 2024-04-23 3:52PM EDT | 31.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 195 | 219 | 115.43% |
| AA240426P00032000 | 2024-04-23 9:30AM EDT | 32.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 115.04% |
| AA240426P00032500 | 2024-04-23 11:37AM EDT | 32.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 16 | 137 | 103.91% |
| AA240426P00033000 | 2024-04-24 10:11AM EDT | 33.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 510 | 53.13% |
| AA240426P00033500 | 2024-04-24 11:46AM EDT | 33.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 41 | 133 | 50.39% |
| AA240426P00034000 | 2024-04-23 3:16PM EDT | 34.00 | 0.09 | 0.04 | 0.06 | -0.01 | -10.00% | 1 | 503 | 43.75% |
| AA240426P00034500 | 2024-04-24 2:21PM EDT | 34.50 | 0.09 | 0.08 | 0.11 | -0.09 | -50.00% | 13 | 841 | 41.60% |
| AA240426P00035000 | 2024-04-24 2:22PM EDT | 35.00 | 0.17 | 0.16 | 0.18 | -0.09 | -34.62% | 98 | 1,471 | 37.89% |
| AA240426P00035500 | 2024-04-24 2:06PM EDT | 35.50 | 0.29 | 0.29 | 0.31 | -0.16 | -35.56% | 36 | 583 | 35.35% |
| AA240426P00036000 | 2024-04-24 2:23PM EDT | 36.00 | 0.51 | 0.49 | 0.51 | -0.14 | -21.54% | 77 | 488 | 32.23% |
| AA240426P00036500 | 2024-04-24 2:23PM EDT | 36.50 | 0.79 | 0.75 | 0.79 | -0.16 | -16.84% | 52 | 493 | 27.54% |
| AA240426P00037000 | 2024-04-24 11:08AM EDT | 37.00 | 1.06 | 1.11 | 1.29 | -0.14 | -11.67% | 10 | 477 | 38.28% |
| AA240426P00037500 | 2024-04-23 10:21AM EDT | 37.50 | 1.45 | 1.48 | 1.91 | 0.00 | - | 1 | 48 | 61.72% |
| AA240426P00038000 | 2024-04-22 1:55PM EDT | 38.00 | 1.64 | 1.93 | 2.16 | 0.00 | - | 36 | 159 | 0.00% |
| AA240426P00038500 | 2024-04-22 2:41PM EDT | 38.50 | 2.19 | 2.39 | 2.86 | 0.00 | - | 41 | 37 | 75.20% |
| AA240426P00039000 | 2024-04-23 9:33AM EDT | 39.00 | 3.56 | 1.41 | 4.15 | 0.00 | - | 35 | 46 | 163.87% |
| AA240426P00039500 | 2024-04-23 9:55AM EDT | 39.50 | 3.25 | 2.06 | 3.55 | 0.00 | - | 13 | 12 | 0.00% |
| AA240426P00040000 | 2024-04-24 2:17PM EDT | 40.00 | 3.90 | 2.47 | 5.35 | -0.75 | -16.13% | 10 | 19 | 203.32% |
| AA240426P00041000 | 2024-04-23 9:55AM EDT | 41.00 | 4.75 | 4.85 | 5.05 | 0.00 | - | 2 | 1 | 0.00% |
| AA240426P00047000 | 2024-04-24 2:17PM EDT | 47.00 | 11.05 | 10.00 | 11.15 | +0.30 | +2.79% | 5 | 2 | 0.00% |
| AA240426P00048500 | 2024-04-16 12:58PM EDT | 48.50 | 12.35 | 12.35 | 12.55 | 0.00 | - | - | 0 | 0.00% |
| AA240426P00050000 | 2024-04-15 10:30AM EDT | 50.00 | 12.90 | 13.80 | 14.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.