Mercados españoles cerrados en 1 hr 58 mins
IBEX 35
10.876,70 +4,70 (+0,04%) Euro Stoxx 50
4.927,28 +36,67 (+0,75%) Dólar/Euro
1,0786 +0,0059 (+0,55%) Petróleo Brent
83,78 +0,11 (+0,13%) Oro
2.312,20 +2,60 (+0,11%) Bitcoin EUR
56.902,48 +2.462,76 (+4,52%)
Alcoa Corporation (AA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:32AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00021000 | 2024-04-17 10:39AM EDT | 21.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA240503C00026000 | 2024-04-25 12:17PM EDT | 26.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AA240503C00027000 | 2024-04-24 11:43AM EDT | 27.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| AA240503C00027500 | 2024-04-24 9:32AM EDT | 27.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AA240503C00028000 | 2024-04-30 3:52PM EDT | 28.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| AA240503C00029000 | 2024-05-01 1:52PM EDT | 29.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AA240503C00030000 | 2024-04-29 1:28PM EDT | 30.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| AA240503C00030500 | 2024-05-01 9:32AM EDT | 30.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240503C00031000 | 2024-05-02 12:25PM EDT | 31.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AA240503C00031500 | 2024-04-30 1:47PM EDT | 31.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AA240503C00032000 | 2024-05-02 2:09PM EDT | 32.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.00% |
| AA240503C00032500 | 2024-04-30 1:11PM EDT | 32.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AA240503C00033000 | 2024-05-02 1:53PM EDT | 33.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 0.00% |
| AA240503C00033500 | 2024-05-01 3:23PM EDT | 33.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| AA240503C00034000 | 2024-05-02 3:29PM EDT | 34.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 40 | 221 | 0.00% |
| AA240503C00034500 | 2024-05-02 2:33PM EDT | 34.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 275 | 187 | 0.00% |
| AA240503C00035000 | 2024-05-02 3:57PM EDT | 35.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 89 | 357 | 0.00% |
| AA240503C00035500 | 2024-05-02 3:57PM EDT | 35.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 327 | 440 | 0.00% |
| AA240503C00036000 | 2024-05-02 3:58PM EDT | 36.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 553 | 810 | 0.00% |
| AA240503C00036500 | 2024-05-02 3:35PM EDT | 36.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 67 | 3,689 | 0.00% |
| AA240503C00037000 | 2024-05-02 3:51PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 149 | 649 | 3.13% |
| AA240503C00037500 | 2024-05-02 3:48PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 261 | 12.50% |
| AA240503C00038000 | 2024-05-02 3:51PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 1,438 | 12.50% |
| AA240503C00038500 | 2024-05-02 1:24PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 262 | 25.00% |
| AA240503C00039000 | 2024-05-02 3:46PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 434 | 25.00% |
| AA240503C00039500 | 2024-05-02 3:52PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,059 | 3,532 | 50.00% |
| AA240503C00040000 | 2024-05-01 12:07PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 837 | 50.00% |
| AA240503C00040500 | 2024-05-02 11:39AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 255 | 50.00% |
| AA240503C00041000 | 2024-04-30 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 230 | 50.00% |
| AA240503C00041500 | 2024-04-29 2:27PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 50.00% |
| AA240503C00042000 | 2024-04-29 1:22PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 154 | 50.00% |
| AA240503C00042500 | 2024-04-26 3:45PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 28 | 50.00% |
| AA240503C00043000 | 2024-05-01 12:19PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 732 | 50.00% |
| AA240503C00043500 | 2024-04-26 2:37PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 50.00% |
| AA240503C00044000 | 2024-04-29 1:22PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| AA240503C00047000 | 2024-04-18 9:41AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| AA240503C00050000 | 2024-04-15 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00020000 | 2024-03-26 10:01AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 806.25% |
| AA240503P00023000 | 2024-03-26 11:46AM EDT | 23.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 650.00% |
| AA240503P00024000 | 2024-04-09 12:53PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| AA240503P00026000 | 2024-04-19 2:10PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| AA240503P00027000 | 2024-04-16 10:58AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 50.00% |
| AA240503P00028000 | 2024-05-01 2:07PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 50.00% |
| AA240503P00029000 | 2024-05-01 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| AA240503P00029500 | 2024-04-25 11:13AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| AA240503P00030000 | 2024-05-02 11:14AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 50.00% |
| AA240503P00030500 | 2024-04-23 12:07PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| AA240503P00031000 | 2024-05-01 12:46PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 50.00% |
| AA240503P00031500 | 2024-05-01 3:53PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,462 | 1,977 | 50.00% |
| AA240503P00032000 | 2024-05-02 10:30AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| AA240503P00032500 | 2024-05-01 3:19PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 86 | 43 | 50.00% |
| AA240503P00033000 | 2024-05-02 3:38PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 4,582 | 50.00% |
| AA240503P00033500 | 2024-05-02 2:34PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,071 | 50.00% |
| AA240503P00034000 | 2024-05-02 3:35PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 190 | 517 | 50.00% |
| AA240503P00034500 | 2024-05-02 3:59PM EDT | 34.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,505 | 2,187 | 25.00% |
| AA240503P00035000 | 2024-05-02 3:49PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,357 | 2,303 | 25.00% |
| AA240503P00035500 | 2024-05-02 3:57PM EDT | 35.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 42 | 364 | 25.00% |
| AA240503P00036000 | 2024-05-02 3:59PM EDT | 36.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 54 | 382 | 12.50% |
| AA240503P00036500 | 2024-05-01 3:53PM EDT | 36.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 226 | 6.25% |
| AA240503P00037000 | 2024-05-02 1:42PM EDT | 37.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 426 | 0.00% |
| AA240503P00037500 | 2024-05-02 11:17AM EDT | 37.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 7 | 98 | 0.00% |
| AA240503P00038000 | 2024-05-01 9:35AM EDT | 38.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| AA240503P00039000 | 2024-05-01 1:22PM EDT | 39.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| AA240503P00040000 | 2024-05-01 12:43PM EDT | 40.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AA240503P00040500 | 2024-05-01 3:52PM EDT | 40.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240503P00044000 | 2024-05-01 12:47PM EDT | 44.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240503P00045000 | 2024-05-01 3:58PM EDT | 45.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| AA240503P00045500 | 2024-05-01 3:52PM EDT | 45.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AA240503P00046000 | 2024-05-01 12:47PM EDT | 46.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AA240503P00047000 | 2024-04-22 9:46AM EDT | 47.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.