Mercados españoles cerrados
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0860 -0,0012 (-0,11%) Petróleo Brent
83,67 -0,31 (-0,37%) Bitcoin EUR
63.833,86 +2.969,42 (+4,88%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240531C00026000 | 2024-05-16 9:40AM EDT | 26.00 | 13.80 | 16.10 | 16.70 | 0.00 | - | 2 | 0 | 158.79% |
| AA240531C00027000 | 2024-05-14 3:08PM EDT | 27.00 | 12.79 | 14.10 | 16.80 | 0.00 | - | 1 | 0 | 251.17% |
| AA240531C00028000 | 2024-04-23 9:30AM EDT | 28.00 | 7.05 | 14.45 | 14.70 | 0.00 | - | - | 0 | 110.16% |
| AA240531C00030000 | 2024-05-15 2:30PM EDT | 30.00 | 10.11 | 10.85 | 13.85 | 0.00 | - | 2 | 0 | 210.55% |
| AA240531C00031000 | 2024-05-13 1:07PM EDT | 31.00 | 9.76 | 10.15 | 12.00 | 0.00 | - | 1 | 0 | 140.23% |
| AA240531C00032000 | 2024-05-06 11:54AM EDT | 32.00 | 5.45 | 9.15 | 11.80 | 0.00 | - | 1 | 5 | 180.37% |
| AA240531C00033000 | 2024-05-08 3:13PM EDT | 33.00 | 3.40 | 8.05 | 10.70 | 0.00 | - | 1 | 0 | 161.82% |
| AA240531C00034000 | 2024-05-14 3:47PM EDT | 34.00 | 5.80 | 7.40 | 10.40 | 0.00 | - | 5 | 1 | 100.78% |
| AA240531C00035000 | 2024-05-20 12:03PM EDT | 35.00 | 6.60 | 7.50 | 8.80 | +1.65 | +33.33% | 3 | 142 | 107.23% |
| AA240531C00035500 | 2024-05-17 12:35PM EDT | 35.50 | 5.55 | 6.15 | 8.65 | 0.00 | - | 49 | 49 | 86.04% |
| AA240531C00036000 | 2024-05-20 3:44PM EDT | 36.00 | 6.90 | 6.25 | 6.75 | +1.83 | +36.09% | 1 | 104 | 70.12% |
| AA240531C00037000 | 2024-05-20 1:40PM EDT | 37.00 | 5.62 | 5.45 | 6.45 | +1.29 | +29.79% | 7 | 84 | 74.51% |
| AA240531C00037500 | 2024-05-16 10:23AM EDT | 37.50 | 3.12 | 4.90 | 5.80 | 0.00 | - | - | 1 | 63.48% |
| AA240531C00038000 | 2024-05-17 1:35PM EDT | 38.00 | 3.45 | 2.64 | 6.65 | +0.15 | +4.55% | 1 | 62 | 137.21% |
| AA240531C00038500 | 2024-05-20 10:16AM EDT | 38.50 | 3.29 | 4.10 | 5.35 | +0.33 | +11.15% | 1 | 8 | 72.85% |
| AA240531C00039000 | 2024-05-17 2:09PM EDT | 39.00 | 2.78 | 3.55 | 4.05 | +0.38 | +15.83% | 1 | 309 | 59.28% |
| AA240531C00039500 | 2024-05-20 12:31PM EDT | 39.50 | 2.52 | 3.30 | 3.50 | +0.45 | +21.74% | 1 | 40 | 51.66% |
| AA240531C00040000 | 2024-05-20 3:32PM EDT | 40.00 | 3.05 | 2.94 | 2.99 | +1.25 | +69.44% | 74 | 127 | 45.90% |
| AA240531C00040500 | 2024-05-20 1:29PM EDT | 40.50 | 2.58 | 2.55 | 2.61 | +0.98 | +61.25% | 5 | 306 | 45.31% |
| AA240531C00041000 | 2024-05-20 3:27PM EDT | 41.00 | 2.25 | 2.17 | 2.23 | +0.89 | +65.44% | 38 | 340 | 43.95% |
| AA240531C00041500 | 2024-05-20 3:36PM EDT | 41.50 | 2.03 | 1.85 | 1.91 | +0.93 | +84.55% | 54 | 217 | 43.85% |
| AA240531C00042000 | 2024-05-20 3:36PM EDT | 42.00 | 1.72 | 1.55 | 1.61 | +0.86 | +100.00% | 90 | 139 | 43.46% |
| AA240531C00042500 | 2024-05-20 3:33PM EDT | 42.50 | 1.42 | 1.30 | 1.33 | +0.63 | +79.75% | 212 | 94 | 42.77% |
| AA240531C00043000 | 2024-05-20 2:17PM EDT | 43.00 | 1.10 | 1.08 | 1.11 | +0.53 | +92.98% | 668 | 31 | 43.07% |
| AA240531C00044000 | 2024-05-20 3:57PM EDT | 44.00 | 0.78 | 0.70 | 0.76 | +0.39 | +100.00% | 97 | 57 | 43.85% |
| AA240531C00045000 | 2024-05-20 2:52PM EDT | 45.00 | 0.50 | 0.47 | 0.52 | +0.19 | +61.29% | 87 | 63 | 45.12% |
| AA240531C00046000 | 2024-05-20 11:37AM EDT | 46.00 | 0.16 | 0.29 | 0.36 | -0.01 | -5.88% | 2 | 8 | 46.78% |
| AA240531C00047000 | 2024-05-20 10:43AM EDT | 47.00 | 0.09 | 0.20 | 0.25 | -0.06 | -40.00% | 3 | 23 | 48.44% |
| AA240531C00050000 | 2024-05-20 1:59PM EDT | 50.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 102 | 16 | 50.39% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240531P00025000 | 2024-05-07 12:00PM EDT | 25.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 198 | 160.16% |
| AA240531P00027000 | 2024-05-15 10:52AM EDT | 27.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 13 | 116.41% |
| AA240531P00028000 | 2024-05-10 11:22AM EDT | 28.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 130.47% |
| AA240531P00029000 | 2024-05-17 1:48PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 30 | 84.38% |
| AA240531P00030000 | 2024-05-20 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 71.88% |
| AA240531P00031000 | 2024-05-17 9:59AM EDT | 31.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 41 | 157 | 87.50% |
| AA240531P00031500 | 2024-05-17 9:57AM EDT | 31.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 59 | 59 | 95.31% |
| AA240531P00032000 | 2024-05-20 2:55PM EDT | 32.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 121 | 156 | 77.34% |
| AA240531P00033000 | 2024-05-20 3:45PM EDT | 33.00 | 0.01 | 0.00 | 0.40 | -0.24 | -96.00% | 23 | 70 | 94.92% |
| AA240531P00033500 | 2024-05-15 1:32PM EDT | 33.50 | 0.07 | 0.00 | 0.16 | 0.00 | - | 228 | 228 | 74.61% |
| AA240531P00034000 | 2024-05-17 9:30AM EDT | 34.00 | 0.26 | 0.00 | 0.41 | +0.21 | +420.00% | 3 | 38 | 86.52% |
| AA240531P00035000 | 2024-05-20 2:15PM EDT | 35.00 | 0.12 | 0.01 | 0.20 | +0.06 | +100.00% | 1 | 59 | 66.60% |
| AA240531P00035500 | 2024-05-17 3:15PM EDT | 35.50 | 0.08 | 0.01 | 0.27 | 0.00 | - | 6 | 3 | 66.80% |
| AA240531P00036000 | 2024-05-17 1:04PM EDT | 36.00 | 0.10 | 0.02 | 0.24 | 0.00 | - | 3 | 65 | 61.52% |
| AA240531P00036500 | 2024-05-20 1:29PM EDT | 36.50 | 0.05 | 0.02 | 0.26 | -0.08 | -61.54% | 2 | 1 | 58.59% |
| AA240531P00037000 | 2024-05-20 3:29PM EDT | 37.00 | 0.07 | 0.03 | 0.27 | -0.09 | -56.25% | 7 | 55 | 55.37% |
| AA240531P00037500 | 2024-05-20 12:15PM EDT | 37.50 | 0.13 | 0.06 | 0.08 | -0.07 | -35.00% | 1 | 8 | 44.14% |
| AA240531P00038000 | 2024-05-20 3:45PM EDT | 38.00 | 0.09 | 0.09 | 0.10 | -0.21 | -70.00% | 5 | 66 | 42.58% |
| AA240531P00038500 | 2024-05-20 1:15PM EDT | 38.50 | 0.17 | 0.12 | 0.14 | -0.23 | -57.50% | 41 | 13 | 42.19% |
| AA240531P00039000 | 2024-05-20 3:31PM EDT | 39.00 | 0.19 | 0.16 | 0.19 | -0.30 | -61.22% | 41 | 21 | 41.50% |
| AA240531P00039500 | 2024-05-20 3:58PM EDT | 39.50 | 0.23 | 0.23 | 0.26 | -0.51 | -68.92% | 36 | 41 | 41.21% |
| AA240531P00040000 | 2024-05-20 2:41PM EDT | 40.00 | 0.34 | 0.31 | 0.34 | -0.41 | -54.67% | 23 | 171 | 40.43% |
| AA240531P00040500 | 2024-05-20 3:29PM EDT | 40.50 | 0.43 | 0.41 | 0.44 | -0.52 | -54.74% | 16 | 42 | 39.65% |
| AA240531P00041000 | 2024-05-20 3:45PM EDT | 41.00 | 0.51 | 0.55 | 0.59 | -0.69 | -57.50% | 186 | 13 | 39.84% |
| AA240531P00041500 | 2024-05-20 3:55PM EDT | 41.50 | 0.69 | 0.71 | 0.76 | -0.76 | -52.41% | 21 | 24 | 39.65% |
| AA240531P00042000 | 2024-05-20 3:31PM EDT | 42.00 | 0.93 | 0.93 | 0.97 | -0.80 | -46.24% | 82 | 3 | 39.80% |
| AA240531P00042500 | 2024-05-20 3:58PM EDT | 42.50 | 1.16 | 1.17 | 1.22 | -1.05 | -47.51% | 54 | 15 | 40.14% |
| AA240531P00044000 | 2024-05-20 1:15PM EDT | 44.00 | 2.36 | 2.04 | 2.13 | -1.99 | -45.75% | 4 | 7 | 40.33% |
| AA240531P00045000 | 2024-05-20 1:25PM EDT | 45.00 | 2.86 | 2.81 | 2.89 | -1.99 | -41.03% | 6 | 1 | 41.02% |
© 2024 Yahoo. Todos los derechos reservados.