Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.426,96 +1.240,39 (+2,06%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240607C00026000 | 2024-05-06 1:54PM EDT | 26.00 | 11.24 | 13.65 | 15.80 | 0.00 | - | 16 | 10 | 148.54% |
| AA240607C00030000 | 2024-04-26 9:42AM EDT | 30.00 | 7.32 | 10.35 | 12.15 | 0.00 | - | 17 | 17 | 60.16% |
| AA240607C00031000 | 2024-05-15 11:01AM EDT | 31.00 | 7.67 | 8.30 | 11.25 | 0.00 | - | 1 | 4 | 124.61% |
| AA240607C00032000 | 2024-05-03 11:33AM EDT | 32.00 | 4.90 | 7.25 | 9.50 | 0.00 | - | 6 | 6 | 76.56% |
| AA240607C00033000 | 2024-05-08 1:18PM EDT | 33.00 | 3.96 | 7.20 | 9.95 | 0.00 | - | 2 | 4 | 73.93% |
| AA240607C00034000 | 2024-05-14 2:06PM EDT | 34.00 | 6.05 | 5.75 | 8.50 | 0.00 | - | 1 | 14 | 105.47% |
| AA240607C00035000 | 2024-05-15 1:26PM EDT | 35.00 | 4.92 | 5.25 | 7.30 | 0.00 | - | 2 | 15 | 88.72% |
| AA240607C00036000 | 2024-05-17 1:19PM EDT | 36.00 | 5.26 | 4.80 | 7.35 | +0.24 | +4.78% | 4 | 36 | 71.58% |
| AA240607C00037000 | 2024-05-17 3:09PM EDT | 37.00 | 4.37 | 3.50 | 5.40 | +0.35 | +8.71% | 2 | 21 | 73.24% |
| AA240607C00038000 | 2024-05-17 11:07AM EDT | 38.00 | 3.66 | 3.65 | 4.70 | +0.39 | +11.93% | 4 | 93 | 56.79% |
| AA240607C00039000 | 2024-05-17 1:53PM EDT | 39.00 | 2.87 | 2.91 | 4.05 | +0.93 | +47.94% | 37 | 52 | 55.91% |
| AA240607C00040000 | 2024-05-17 3:38PM EDT | 40.00 | 2.29 | 2.27 | 2.53 | +0.29 | +14.50% | 29 | 167 | 46.68% |
| AA240607C00041000 | 2024-05-17 3:59PM EDT | 41.00 | 1.75 | 1.56 | 1.84 | +0.25 | +16.67% | 74 | 177 | 42.92% |
| AA240607C00042000 | 2024-05-17 12:54PM EDT | 42.00 | 1.27 | 1.26 | 1.40 | +0.27 | +27.00% | 27 | 129 | 43.26% |
| AA240607C00043000 | 2024-05-17 11:48AM EDT | 43.00 | 0.98 | 0.91 | 1.01 | +0.13 | +15.29% | 4 | 27 | 42.68% |
| AA240607C00044000 | 2024-05-15 3:10PM EDT | 44.00 | 0.45 | 0.49 | 0.79 | 0.00 | - | 25 | 32 | 44.58% |
| AA240607C00045000 | 2024-05-17 10:23AM EDT | 45.00 | 0.55 | 0.45 | 0.54 | +0.05 | +10.00% | 5 | 16 | 43.75% |
| AA240607C00046000 | 2024-05-17 10:26AM EDT | 46.00 | 0.44 | 0.30 | 0.52 | +0.08 | +22.22% | 5 | 42 | 49.22% |
| AA240607C00050000 | 2024-05-07 2:34PM EDT | 50.00 | 0.07 | 0.06 | 0.15 | 0.00 | - | 60 | 30 | 50.98% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240607P00028000 | 2024-05-13 10:55AM EDT | 28.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 124.22% |
| AA240607P00029000 | 2024-05-08 12:15PM EDT | 29.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 40 | 52 | 84.77% |
| AA240607P00030000 | 2024-05-13 12:54PM EDT | 30.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 2 | 5 | 86.13% |
| AA240607P00031000 | 2024-05-17 3:07PM EDT | 31.00 | 0.04 | 0.03 | 0.20 | -0.23 | -85.19% | 3 | 115 | 68.95% |
| AA240607P00032000 | 2024-05-17 9:52AM EDT | 32.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 3 | 35 | 51.95% |
| AA240607P00033000 | 2024-05-17 9:40AM EDT | 33.00 | 0.07 | 0.02 | 0.08 | -0.02 | -22.22% | 1 | 136 | 52.34% |
| AA240607P00034000 | 2024-05-17 10:43AM EDT | 34.00 | 0.19 | 0.04 | 0.11 | +0.01 | +5.56% | 23 | 59 | 49.61% |
| AA240607P00035000 | 2024-05-17 1:20PM EDT | 35.00 | 0.16 | 0.10 | 0.16 | -0.13 | -44.83% | 10 | 32 | 47.46% |
| AA240607P00036000 | 2024-05-17 10:43AM EDT | 36.00 | 0.20 | 0.18 | 0.22 | -0.13 | -39.39% | 23 | 26 | 44.63% |
| AA240607P00037000 | 2024-05-17 1:34PM EDT | 37.00 | 0.33 | 0.28 | 0.41 | -0.12 | -26.67% | 7 | 35 | 46.48% |
| AA240607P00038000 | 2024-05-17 10:15AM EDT | 38.00 | 0.49 | 0.43 | 0.51 | -0.16 | -24.62% | 2 | 9 | 42.38% |
| AA240607P00039000 | 2024-05-17 10:15AM EDT | 39.00 | 0.82 | 0.71 | 0.77 | -0.28 | -25.45% | 1 | 27 | 41.99% |
| AA240607P00040000 | 2024-05-16 11:09AM EDT | 40.00 | 1.52 | 1.55 | 1.17 | 0.00 | - | 3 | 52 | 43.07% |
| AA240607P00041000 | 2024-05-17 9:40AM EDT | 41.00 | 2.25 | 1.44 | 1.64 | +0.34 | +17.80% | 1 | 13 | 43.41% |
| AA240607P00042000 | 2024-05-17 9:58AM EDT | 42.00 | 2.38 | 1.96 | 2.14 | -2.82 | -54.23% | 2 | 1 | 42.29% |
| AA240607P00045000 | 2024-05-13 9:57AM EDT | 45.00 | 5.89 | 4.70 | 5.20 | 0.00 | - | 10 | 10 | 62.65% |
© 2024 Yahoo. Todos los derechos reservados.