Mercados españoles cerrados en 1 hr 36 mins
IBEX 35
11.057,00 +97,50 (+0,89%) Euro Stoxx 50
4.911,23 +30,81 (+0,63%) Dólar/Euro
1,0748 +0,0013 (+0,12%) Petróleo Brent
84,60 +0,35 (+0,42%) Oro
2.335,80 +6,80 (+0,29%) Bitcoin EUR
60.350,33 -378,27 (-0,62%)
Alcoa Corporation (AA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:54AM EDT. Mercado abierto.
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00012500 | 2024-04-22 9:45AM EDT | 12.50 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240621C00015000 | 2024-05-17 3:07PM EDT | 15.00 | 26.26 | 21.05 | 24.95 | 0.00 | - | 1 | 13 | 615.63% |
| AA240621C00017500 | 2024-05-13 9:57AM EDT | 17.50 | 22.05 | 20.45 | 24.40 | 0.00 | - | 9 | 16 | 865.43% |
| AA240621C00020000 | 2024-06-05 12:33PM EDT | 20.00 | 21.65 | 15.15 | 19.10 | 0.00 | - | 1 | 148 | 633.59% |
| AA240621C00022500 | 2024-05-30 9:37AM EDT | 22.50 | 21.80 | 13.25 | 16.45 | 0.00 | - | 3 | 192 | 522.27% |
| AA240621C00025000 | 2024-06-17 12:48PM EDT | 25.00 | 12.36 | 10.15 | 13.65 | 0.00 | - | 2 | 1,516 | 405.66% |
| AA240621C00030000 | 2024-06-17 11:41AM EDT | 30.00 | 7.12 | 7.25 | 7.45 | 0.00 | - | 9 | 6,322 | 0.00% |
| AA240621C00032000 | 2024-06-17 3:56PM EDT | 32.00 | 5.46 | 3.30 | 5.50 | 0.00 | - | 10 | 32 | 71.09% |
| AA240621C00034000 | 2024-06-10 3:38PM EDT | 34.00 | 8.16 | 2.98 | 3.50 | 0.00 | - | - | 2 | 46.88% |
| AA240621C00035000 | 2024-06-18 9:30AM EDT | 35.00 | 2.06 | 2.25 | 2.61 | -0.44 | -17.60% | 6 | 5,615 | 55.86% |
| AA240621C00035500 | 2024-06-11 3:42PM EDT | 35.50 | 4.85 | 1.65 | 2.03 | 0.00 | - | - | 14 | 35.94% |
| AA240621C00036000 | 2024-06-18 9:36AM EDT | 36.00 | 1.40 | 1.41 | 1.66 | -0.19 | -11.95% | 1 | 52 | 43.95% |
| AA240621C00036500 | 2024-06-17 1:30PM EDT | 36.50 | 1.23 | 1.09 | 1.24 | 0.00 | - | 75 | 93 | 40.72% |
| AA240621C00037000 | 2024-06-18 9:33AM EDT | 37.00 | 0.60 | 0.77 | 0.88 | -0.43 | -41.75% | 19 | 153 | 39.06% |
| AA240621C00037500 | 2024-06-18 9:32AM EDT | 37.50 | 0.40 | 0.50 | 0.67 | -0.34 | -45.95% | 17 | 1,024 | 43.26% |
| AA240621C00038000 | 2024-06-18 9:35AM EDT | 38.00 | 0.27 | 0.35 | 0.41 | -0.18 | -40.00% | 24 | 729 | 40.23% |
| AA240621C00038500 | 2024-06-17 3:55PM EDT | 38.50 | 0.32 | 0.22 | 0.28 | 0.00 | - | 191 | 1,672 | 42.19% |
| AA240621C00039000 | 2024-06-17 3:02PM EDT | 39.00 | 0.23 | 0.15 | 0.33 | 0.00 | - | 168 | 574 | 55.66% |
| AA240621C00039500 | 2024-06-18 9:32AM EDT | 39.50 | 0.10 | 0.07 | 0.20 | -0.04 | -28.57% | 5 | 616 | 53.32% |
| AA240621C00040000 | 2024-06-18 9:31AM EDT | 40.00 | 0.05 | 0.04 | 0.08 | -0.04 | -44.44% | 100 | 7,575 | 46.48% |
| AA240621C00040500 | 2024-06-17 3:30PM EDT | 40.50 | 0.06 | 0.01 | 0.21 | 0.00 | - | 9 | 206 | 57.42% |
| AA240621C00041000 | 2024-06-17 2:56PM EDT | 41.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 34 | 446 | 55.47% |
| AA240621C00041500 | 2024-06-17 1:08PM EDT | 41.50 | 0.03 | 0.01 | 0.18 | 0.00 | - | 3,507 | 383 | 67.77% |
| AA240621C00042000 | 2024-06-17 12:20PM EDT | 42.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 26 | 884 | 72.66% |
| AA240621C00042500 | 2024-06-13 10:03AM EDT | 42.50 | 0.14 | 0.01 | 0.17 | 0.00 | - | 1 | 182 | 78.52% |
| AA240621C00043000 | 2024-06-17 1:36PM EDT | 43.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 2 | 381 | 82.81% |
| AA240621C00043500 | 2024-06-17 1:48PM EDT | 43.50 | 0.01 | 0.01 | 0.16 | 0.00 | - | 5 | 223 | 88.28% |
| AA240621C00044000 | 2024-06-17 2:35PM EDT | 44.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 432 | 77.34% |
| AA240621C00044500 | 2024-06-17 10:14AM EDT | 44.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 131 | 77.34% |
| AA240621C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | -0.02 | -50.00% | 3 | 5,846 | 50.00% |
| AA240621C00045500 | 2024-06-12 1:00PM EDT | 45.50 | 0.10 | 0.00 | 0.14 | 0.00 | - | 4 | 19 | 104.69% |
| AA240621C00046000 | 2024-06-11 3:45PM EDT | 46.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 95 | 408 | 109.38% |
| AA240621C00046500 | 2024-06-17 2:58PM EDT | 46.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 98 | 129 | 112.50% |
| AA240621C00047000 | 2024-06-17 3:37PM EDT | 47.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 42 | 131 | 117.19% |
| AA240621C00048000 | 2024-06-17 2:58PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 174 | 50.00% |
| AA240621C00049000 | 2024-06-07 2:52PM EDT | 49.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 8 | 73 | 134.38% |
| AA240621C00050000 | 2024-06-17 1:55PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 3,209 | 50.00% |
| AA240621C00051000 | 2024-06-14 11:41AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 115.63% |
| AA240621C00052000 | 2024-06-14 2:15PM EDT | 52.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 56 | 66 | 157.81% |
| AA240621C00055000 | 2024-06-14 2:16PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 415 | 50.00% |
| AA240621C00060000 | 2024-06-17 10:41AM EDT | 60.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 1,433 | 175.00% |
| AA240621C00065000 | 2024-06-12 10:51AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 301 | 50.00% |
| AA240621C00070000 | 2024-06-12 10:50AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 50.00% |
| AA240621C00075000 | 2024-06-05 11:31AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 50.00% |
| AA240621C00080000 | 2024-06-05 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 50.00% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10,412 | 50.00% |
| AA240621P00015000 | 2024-05-22 10:13AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,333 | 50.00% |
| AA240621P00017500 | 2024-05-30 11:24AM EDT | 17.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 4,336 | 337.50% |
| AA240621P00020000 | 2024-05-24 2:56PM EDT | 20.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 8 | 10,507 | 295.31% |
| AA240621P00022500 | 2024-06-11 2:49PM EDT | 22.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1,501 | 245.31% |
| AA240621P00025000 | 2024-06-12 2:11PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 74 | 8,764 | 162.50% |
| AA240621P00030000 | 2024-06-17 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 407 | 6,450 | 120.31% |
| AA240621P00032000 | 2024-06-14 2:50PM EDT | 32.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 3 | 33 | 94.53% |
| AA240621P00033000 | 2024-06-17 12:00PM EDT | 33.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 1 | 1,309 | 81.64% |
| AA240621P00034000 | 2024-06-17 1:06PM EDT | 34.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 73 | 71 | 63.67% |
| AA240621P00035000 | 2024-06-17 3:02PM EDT | 35.00 | 0.09 | 0.08 | 0.20 | 0.00 | - | 51 | 7,896 | 57.81% |
| AA240621P00035500 | 2024-06-17 2:30PM EDT | 35.50 | 0.15 | 0.10 | 0.28 | 0.00 | - | 207 | 110 | 54.49% |
| AA240621P00036000 | 2024-06-18 9:32AM EDT | 36.00 | 0.31 | 0.17 | 0.21 | +0.11 | +55.00% | 100 | 547 | 47.07% |
| AA240621P00036500 | 2024-06-18 9:32AM EDT | 36.50 | 0.47 | 0.28 | 0.35 | +0.15 | +46.88% | 5 | 335 | 47.95% |
| AA240621P00037000 | 2024-06-18 9:32AM EDT | 37.00 | 0.79 | 0.45 | 0.73 | +0.27 | +51.92% | 10 | 627 | 52.05% |
| AA240621P00037500 | 2024-06-18 9:32AM EDT | 37.50 | 0.98 | 0.66 | 0.87 | +0.30 | +44.12% | 165 | 730 | 55.08% |
| AA240621P00038000 | 2024-06-18 9:38AM EDT | 38.00 | 1.00 | 0.98 | 1.18 | +0.05 | +5.56% | 75 | 823 | 50.49% |
| AA240621P00038500 | 2024-06-17 1:26PM EDT | 38.50 | 1.38 | 0.97 | 1.68 | 0.00 | - | 14 | 839 | 69.24% |
| AA240621P00039000 | 2024-06-18 9:36AM EDT | 39.00 | 1.78 | 1.73 | 2.09 | -0.24 | -11.88% | 1 | 1,723 | 60.74% |
| AA240621P00039500 | 2024-06-14 3:59PM EDT | 39.50 | 1.85 | 2.10 | 2.58 | 0.00 | - | 39 | 307 | 64.45% |
| AA240621P00040000 | 2024-06-17 2:59PM EDT | 40.00 | 2.51 | 2.67 | 2.90 | 0.00 | - | 220 | 5,216 | 67.97% |
| AA240621P00040500 | 2024-06-17 10:29AM EDT | 40.50 | 3.43 | 2.29 | 3.25 | 0.00 | - | 2 | 259 | 72.27% |
| AA240621P00041000 | 2024-06-17 12:54PM EDT | 41.00 | 3.78 | 3.35 | 4.10 | 0.00 | - | 11 | 338 | 76.76% |
| AA240621P00041500 | 2024-06-17 1:35PM EDT | 41.50 | 4.15 | 4.10 | 4.85 | 0.00 | - | 5 | 615 | 109.18% |
| AA240621P00042000 | 2024-06-17 12:14PM EDT | 42.00 | 4.75 | 3.65 | 5.25 | 0.00 | - | 2 | 432 | 140.53% |
| AA240621P00042500 | 2024-06-17 1:54PM EDT | 42.50 | 5.00 | 4.55 | 6.30 | 0.00 | - | 2 | 123 | 119.14% |
| AA240621P00043000 | 2024-06-17 3:26PM EDT | 43.00 | 5.40 | 5.00 | 5.90 | 0.00 | - | 20 | 90 | 123.63% |
| AA240621P00043500 | 2024-06-12 2:27PM EDT | 43.50 | 3.23 | 6.10 | 6.30 | 0.00 | - | 12 | 89 | 105.66% |
| AA240621P00044000 | 2024-06-14 12:13PM EDT | 44.00 | 5.86 | 6.70 | 7.30 | 0.00 | - | 1 | 41 | 147.46% |
| AA240621P00044500 | 2024-06-13 3:19PM EDT | 44.50 | 5.85 | 7.20 | 7.80 | 0.00 | - | 3 | 42 | 154.10% |
| AA240621P00045000 | 2024-06-17 2:57PM EDT | 45.00 | 7.40 | 7.45 | 8.20 | 0.00 | - | 1 | 810 | 140.43% |
| AA240621P00045500 | 2024-06-10 12:40PM EDT | 45.50 | 4.20 | 7.85 | 9.00 | 0.00 | - | 2 | 6 | 158.59% |
| AA240621P00046000 | 2024-06-13 2:24PM EDT | 46.00 | 7.60 | 8.70 | 9.30 | 0.00 | - | 200 | 21 | 173.05% |
| AA240621P00046500 | 2024-06-03 12:05PM EDT | 46.50 | 2.90 | 8.85 | 10.05 | 0.00 | - | 15 | 11 | 173.24% |
| AA240621P00047000 | 2024-05-29 10:24AM EDT | 47.00 | 4.10 | 9.70 | 10.30 | 0.00 | - | 4 | 0 | 184.96% |
| AA240621P00048000 | 2024-06-03 10:00AM EDT | 48.00 | 3.95 | 10.65 | 12.10 | 0.00 | - | 2 | 3 | 235.25% |
| AA240621P00050000 | 2024-06-14 3:46PM EDT | 50.00 | 12.05 | 11.45 | 14.80 | 0.00 | - | 1 | 0 | 232.62% |
| AA240621P00051000 | 2024-05-28 2:25PM EDT | 51.00 | 8.25 | 12.40 | 15.80 | 0.00 | - | 1 | 0 | 240.23% |
| AA240621P00052000 | 2024-06-11 12:32PM EDT | 52.00 | 11.90 | 14.65 | 16.10 | 0.00 | - | 1 | 1 | 280.66% |
| AA240621P00055000 | 2024-06-04 12:16PM EDT | 55.00 | 13.55 | 16.40 | 19.75 | 0.00 | - | 2 | 0 | 275.98% |
| AA240621P00060000 | 2024-06-13 10:23AM EDT | 60.00 | 20.95 | 22.50 | 24.25 | 0.00 | - | 3 | 0 | 355.86% |
| AA240621P00065000 | 2024-05-28 10:39AM EDT | 65.00 | 22.05 | 26.10 | 29.80 | 0.00 | - | 10 | 0 | 336.33% |
| AA240621P00070000 | 2023-04-11 12:39PM EDT | 70.00 | 30.05 | 34.55 | 35.15 | 0.00 | - | - | 6 | 576.07% |
| AA240621P00080000 | 2023-04-04 9:33AM EDT | 80.00 | 39.00 | 45.20 | 45.95 | 0.00 | - | 1 | 0 | 704.88% |
© 2024 Yahoo. Todos los derechos reservados.