Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0875 +0,0006 (+0,05%) Petróleo Brent
83,91 +0,64 (+0,77%) Oro
2.420,10 +34,60 (+1,45%) Bitcoin EUR
61.540,17 +1.644,50 (+2,75%)
Alcoa Corporation (AA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00027000 | 2024-05-13 10:04AM EDT | 27.00 | 13.28 | 14.10 | 14.25 | 0.00 | - | 8 | 8 | 129.69% |
| AA240524C00028000 | 2024-05-14 10:51AM EDT | 28.00 | 12.33 | 12.50 | 13.25 | 0.00 | - | 2 | 0 | 118.75% |
| AA240524C00029000 | 2024-04-25 12:53PM EDT | 29.00 | 6.50 | 11.65 | 12.25 | 0.00 | - | 1 | 2 | 109.38% |
| AA240524C00030000 | 2024-05-17 3:49PM EDT | 30.00 | 11.14 | 11.05 | 11.25 | +3.60 | +47.75% | 3 | 18 | 100.00% |
| AA240524C00031000 | 2024-05-15 11:05AM EDT | 31.00 | 8.33 | 8.95 | 10.40 | 0.00 | - | 1 | 4 | 125.39% |
| AA240524C00032000 | 2024-05-13 10:39AM EDT | 32.00 | 7.65 | 9.10 | 9.25 | 0.00 | - | 1 | 13 | 82.03% |
| AA240524C00032500 | 2024-05-13 9:54AM EDT | 32.50 | 6.85 | 7.15 | 9.10 | 0.00 | - | 3 | 4 | 131.25% |
| AA240524C00033000 | 2024-05-17 1:46PM EDT | 33.00 | 8.05 | 8.10 | 8.25 | +0.55 | +7.33% | 2 | 25 | 73.44% |
| AA240524C00033500 | 2024-05-14 1:56PM EDT | 33.50 | 6.38 | 6.65 | 8.00 | 0.00 | - | 1 | 4 | 108.79% |
| AA240524C00034000 | 2024-05-16 10:23AM EDT | 34.00 | 6.38 | 7.05 | 7.90 | 0.00 | - | 1 | 28 | 100.39% |
| AA240524C00034500 | 2024-05-17 3:22PM EDT | 34.50 | 6.60 | 6.60 | 6.75 | +3.80 | +135.71% | 7 | 2 | 60.55% |
| AA240524C00035000 | 2024-05-16 11:54AM EDT | 35.00 | 5.55 | 6.10 | 6.25 | 0.00 | - | 4 | 104 | 56.25% |
| AA240524C00035500 | 2024-05-13 11:32AM EDT | 35.50 | 5.30 | 5.45 | 6.60 | 0.00 | - | 6 | 7 | 87.50% |
| AA240524C00036000 | 2024-05-16 11:51AM EDT | 36.00 | 4.50 | 5.05 | 5.25 | 0.00 | - | 5 | 100 | 48.05% |
| AA240524C00036500 | 2024-05-17 3:58PM EDT | 36.50 | 4.83 | 4.60 | 4.75 | +1.58 | +49.37% | 2 | 14 | 43.75% |
| AA240524C00037000 | 2024-05-17 3:34PM EDT | 37.00 | 4.08 | 4.10 | 4.85 | +0.46 | +12.71% | 2 | 100 | 65.63% |
| AA240524C00037500 | 2024-05-17 2:02PM EDT | 37.50 | 3.50 | 3.60 | 3.80 | +0.52 | +17.45% | 2 | 23 | 43.56% |
| AA240524C00038000 | 2024-05-17 10:02AM EDT | 38.00 | 3.40 | 3.15 | 3.35 | +1.14 | +50.44% | 21 | 181 | 43.95% |
| AA240524C00038500 | 2024-05-17 3:59PM EDT | 38.50 | 2.73 | 2.73 | 2.92 | +1.06 | +63.47% | 19 | 67 | 44.14% |
| AA240524C00039000 | 2024-05-17 2:09PM EDT | 39.00 | 2.18 | 2.30 | 2.46 | +0.32 | +17.20% | 8 | 185 | 41.02% |
| AA240524C00039500 | 2024-05-17 3:48PM EDT | 39.50 | 1.95 | 1.92 | 1.96 | +0.44 | +29.14% | 24 | 111 | 34.96% |
| AA240524C00040000 | 2024-05-17 3:30PM EDT | 40.00 | 1.55 | 1.54 | 1.61 | +0.32 | +26.02% | 147 | 393 | 36.13% |
| AA240524C00040500 | 2024-05-17 3:41PM EDT | 40.50 | 1.24 | 1.23 | 1.27 | +0.22 | +21.57% | 85 | 96 | 35.74% |
| AA240524C00041000 | 2024-05-17 3:51PM EDT | 41.00 | 0.95 | 0.95 | 0.99 | +0.29 | +43.94% | 335 | 824 | 36.04% |
| AA240524C00041500 | 2024-05-16 11:32AM EDT | 41.50 | 0.56 | 0.44 | 0.48 | +0.16 | +40.00% | 3 | 93 | 25.00% |
| AA240524C00042000 | 2024-05-17 3:48PM EDT | 42.00 | 0.54 | 0.53 | 0.55 | +0.10 | +22.73% | 728 | 91 | 36.04% |
| AA240524C00042500 | 2024-05-17 3:42PM EDT | 42.50 | 0.41 | 0.38 | 0.42 | +0.11 | +36.67% | 267 | 59 | 37.31% |
| AA240524C00043000 | 2024-05-17 3:59PM EDT | 43.00 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 181 | 59 | 37.50% |
| AA240524C00043500 | 2024-05-16 2:17PM EDT | 43.50 | 0.18 | 0.13 | 0.17 | 0.00 | - | 9 | 11 | 34.96% |
| AA240524C00044000 | 2024-05-17 2:37PM EDT | 44.00 | 0.15 | 0.14 | 0.18 | +0.02 | +15.38% | 263 | 71 | 40.63% |
| AA240524C00044500 | 2024-05-15 12:35PM EDT | 44.50 | 0.06 | 0.06 | 0.22 | 0.00 | - | 5 | 6 | 48.15% |
| AA240524C00045000 | 2024-05-17 3:06PM EDT | 45.00 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 86 | 2 | 43.56% |
| AA240524C00046000 | 2024-05-17 3:33PM EDT | 46.00 | 0.05 | 0.03 | 0.77 | -0.10 | -66.67% | 68 | 16 | 74.22% |
| AA240524C00046500 | 2024-05-13 2:59PM EDT | 46.50 | 0.10 | 0.02 | 0.04 | 0.00 | - | 10 | 10 | 44.92% |
| AA240524C00047000 | 2024-05-15 2:50PM EDT | 47.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 22 | 48.05% |
| AA240524C00050000 | 2024-05-17 2:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 434 | 84 | 50.00% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00025000 | 2024-05-07 12:00PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 121.88% |
| AA240524P00026000 | 2024-05-07 11:59AM EDT | 26.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 125 | 219.92% |
| AA240524P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 205.27% |
| AA240524P00028000 | 2024-05-17 2:43PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | -0.36 | -97.30% | 2 | 114 | 191.02% |
| AA240524P00029000 | 2024-05-14 11:31AM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 86 | 176.95% |
| AA240524P00030000 | 2024-05-16 1:54PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 125 | 258 | 163.48% |
| AA240524P00030500 | 2024-05-08 11:32AM EDT | 30.50 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 24 | 156.84% |
| AA240524P00031000 | 2024-05-16 1:49PM EDT | 31.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 8 | 123 | 126.17% |
| AA240524P00031500 | 2024-05-17 2:56PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 428 | 27 | 68.75% |
| AA240524P00032000 | 2024-05-17 3:52PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 5 | 152 | 65.63% |
| AA240524P00033000 | 2024-05-16 10:45AM EDT | 33.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 3 | 359 | 104.88% |
| AA240524P00033500 | 2024-05-14 11:35AM EDT | 33.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 514 | 64.84% |
| AA240524P00034000 | 2024-05-17 1:56PM EDT | 34.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 56 | 60.94% |
| AA240524P00034500 | 2024-05-15 12:51PM EDT | 34.50 | 0.07 | 0.01 | 0.08 | 0.00 | - | 20 | 21 | 64.84% |
| AA240524P00035000 | 2024-05-17 11:28AM EDT | 35.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 128 | 53.13% |
| AA240524P00035500 | 2024-05-17 1:08PM EDT | 35.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2 | 83 | 52.34% |
| AA240524P00036000 | 2024-05-17 11:28AM EDT | 36.00 | 0.06 | 0.01 | 0.03 | -0.01 | -14.29% | 1 | 149 | 48.05% |
| AA240524P00036500 | 2024-05-17 1:50PM EDT | 36.50 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 31 | 54 | 46.09% |
| AA240524P00037000 | 2024-05-17 3:29PM EDT | 37.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 18 | 32 | 43.75% |
| AA240524P00037500 | 2024-05-17 3:10PM EDT | 37.50 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 18 | 65 | 42.19% |
| AA240524P00038000 | 2024-05-17 3:41PM EDT | 38.00 | 0.08 | 0.08 | 0.09 | -0.14 | -63.64% | 1,061 | 143 | 39.84% |
| AA240524P00038500 | 2024-05-17 3:28PM EDT | 38.50 | 0.14 | 0.12 | 0.14 | -0.16 | -53.33% | 42 | 44 | 39.45% |
| AA240524P00039000 | 2024-05-17 2:34PM EDT | 39.00 | 0.26 | 0.18 | 0.21 | -0.16 | -38.10% | 23 | 460 | 39.06% |
| AA240524P00039500 | 2024-05-17 3:52PM EDT | 39.50 | 0.31 | 0.27 | 0.33 | -0.29 | -48.33% | 80 | 231 | 40.04% |
| AA240524P00040000 | 2024-05-17 3:55PM EDT | 40.00 | 0.42 | 0.42 | 0.45 | -0.43 | -50.59% | 186 | 327 | 39.06% |
| AA240524P00040500 | 2024-05-17 3:16PM EDT | 40.50 | 0.62 | 0.58 | 0.63 | -0.53 | -46.09% | 33 | 96 | 39.26% |
| AA240524P00041000 | 2024-05-17 10:53AM EDT | 41.00 | 0.85 | 0.86 | 0.90 | -0.35 | -29.17% | 34 | 65 | 41.41% |
© 2024 Yahoo. Todos los derechos reservados.