Mercados españoles cerrados
S&P 500
5.487,03 +13,80 (+0,25%) Nasdaq
17.862,23 +5,21 (+0,03%) NIKKEI 225
38.570,76 +88,65 (+0,23%) Dólar/Euro
1,0747 +0,0003 (+0,03%) Petróleo Brent
85,21 -0,12 (-0,14%) Bitcoin EUR
60.359,62 +327,60 (+0,55%)
Alcoa Corporation (AA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240628C00026000 | 2024-06-11 9:32AM EDT | 26.00 | 14.03 | 11.45 | 12.65 | 0.00 | - | 16 | 18 | 187.30% |
| AA240628C00028000 | 2024-05-14 10:51AM EDT | 28.00 | 12.48 | 10.55 | 11.95 | 0.00 | - | 4 | 12 | 242.87% |
| AA240628C00030000 | 2024-06-14 10:31AM EDT | 30.00 | 7.36 | 6.50 | 8.10 | 0.00 | - | - | 4 | 133.89% |
| AA240628C00031000 | 2024-06-17 1:49PM EDT | 31.00 | 6.55 | 5.50 | 8.25 | 0.00 | - | 1 | 3 | 102.93% |
| AA240628C00034000 | 2024-06-14 10:41AM EDT | 34.00 | 3.60 | 3.05 | 4.80 | 0.00 | - | 5 | 6 | 68.46% |
| AA240628C00035000 | 2024-06-11 3:40PM EDT | 35.00 | 5.36 | 2.53 | 3.25 | 0.00 | - | 3 | 5 | 53.42% |
| AA240628C00036000 | 2024-06-18 2:22PM EDT | 36.00 | 2.22 | 1.76 | 2.25 | +0.24 | +12.12% | 3 | 20 | 56.84% |
| AA240628C00036500 | 2024-06-18 1:02PM EDT | 36.50 | 1.83 | 1.44 | 1.87 | +0.16 | +9.58% | 13 | 9 | 53.91% |
| AA240628C00037000 | 2024-06-18 3:29PM EDT | 37.00 | 1.32 | 1.32 | 1.38 | -0.09 | -6.38% | 11 | 29 | 45.46% |
| AA240628C00037500 | 2024-06-18 3:34PM EDT | 37.50 | 1.05 | 1.05 | 1.11 | -0.09 | -7.89% | 74 | 172 | 45.02% |
| AA240628C00038000 | 2024-06-18 3:43PM EDT | 38.00 | 0.84 | 0.83 | 0.88 | -0.12 | -12.50% | 123 | 57 | 44.82% |
| AA240628C00038500 | 2024-06-18 10:40AM EDT | 38.50 | 0.96 | 0.64 | 0.68 | +0.31 | +47.69% | 1 | 18 | 44.34% |
| AA240628C00039000 | 2024-06-18 3:44PM EDT | 39.00 | 0.51 | 0.48 | 0.57 | -0.09 | -15.00% | 32 | 180 | 46.48% |
| AA240628C00039500 | 2024-06-18 2:48PM EDT | 39.50 | 0.44 | 0.36 | 0.41 | -0.01 | -2.22% | 8 | 49 | 45.12% |
| AA240628C00040000 | 2024-06-18 1:44PM EDT | 40.00 | 0.38 | 0.26 | 0.33 | +0.06 | +18.75% | 28 | 188 | 46.39% |
| AA240628C00040500 | 2024-06-18 2:29PM EDT | 40.50 | 0.27 | 0.19 | 0.24 | +0.01 | +3.85% | 16 | 172 | 46.00% |
| AA240628C00041000 | 2024-06-18 1:18PM EDT | 41.00 | 0.19 | 0.13 | 0.19 | -0.02 | -9.52% | 3 | 108 | 47.07% |
| AA240628C00041500 | 2024-06-18 3:42PM EDT | 41.50 | 0.12 | 0.09 | 0.14 | -0.02 | -14.29% | 4 | 74 | 47.27% |
| AA240628C00042000 | 2024-06-18 11:27AM EDT | 42.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 19 | 116 | 48.24% |
| AA240628C00042500 | 2024-06-18 11:05AM EDT | 42.50 | 0.09 | 0.04 | 0.12 | -0.08 | -47.06% | 23 | 16 | 52.93% |
| AA240628C00043000 | 2024-06-18 9:55AM EDT | 43.00 | 0.18 | 0.03 | 0.07 | +0.10 | +125.00% | 2 | 101 | 50.39% |
| AA240628C00043500 | 2024-06-17 11:18AM EDT | 43.50 | 0.06 | 0.02 | 0.09 | 0.00 | - | 1 | 7 | 51.17% |
| AA240628C00044000 | 2024-06-14 2:18PM EDT | 44.00 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 9 | 86 | 55.27% |
| AA240628C00045000 | 2024-06-18 10:14AM EDT | 45.00 | 0.31 | 0.01 | 0.28 | +0.26 | +520.00% | 1 | 46 | 73.44% |
| AA240628C00045500 | 2024-06-18 10:10AM EDT | 45.50 | 0.32 | 0.01 | 0.29 | +0.23 | +255.56% | 1 | 4 | 77.34% |
| AA240628C00046000 | 2024-06-17 3:05PM EDT | 46.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 21 | 1,394 | 101.76% |
| AA240628C00046500 | 2024-06-13 11:09AM EDT | 46.50 | 0.04 | 0.00 | 1.97 | 0.00 | - | 6 | 6 | 143.75% |
| AA240628C00047000 | 2024-06-12 12:11PM EDT | 47.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 70 | 108.59% |
| AA240628C00048000 | 2024-06-18 3:51PM EDT | 48.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 48 | 66.41% |
| AA240628C00049000 | 2024-06-18 12:41PM EDT | 49.00 | 0.01 | 0.00 | 1.00 | -0.06 | -85.71% | 1 | 16 | 132.23% |
| AA240628C00050000 | 2024-06-11 11:54AM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 201 | 128.71% |
| AA240628C00051000 | 2024-06-03 10:57AM EDT | 51.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 134.96% |
| AA240628C00052000 | 2024-06-10 12:39PM EDT | 52.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 141.02% |
| AA240628C00055000 | 2024-06-11 10:48AM EDT | 55.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 1,665 | 116.02% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240628P00028000 | 2024-06-13 2:46PM EDT | 28.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4,000 | 4,000 | 108.20% |
| AA240628P00030000 | 2024-06-14 10:06AM EDT | 30.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 50 | 61 | 88.28% |
| AA240628P00031000 | 2024-06-14 2:18PM EDT | 31.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 201 | 202 | 56.25% |
| AA240628P00032000 | 2024-06-17 11:58AM EDT | 32.00 | 0.07 | 0.03 | 0.75 | 0.00 | - | 5 | 16 | 90.82% |
| AA240628P00033000 | 2024-06-18 9:32AM EDT | 33.00 | 0.12 | 0.05 | 0.09 | +0.01 | +9.09% | 1 | 21 | 51.76% |
| AA240628P00034000 | 2024-06-18 10:29AM EDT | 34.00 | 0.12 | 0.11 | 0.14 | -0.08 | -40.00% | 2 | 27 | 47.07% |
| AA240628P00035000 | 2024-06-18 3:51PM EDT | 35.00 | 0.23 | 0.20 | 0.26 | -0.08 | -25.81% | 7 | 763 | 45.02% |
| AA240628P00035500 | 2024-06-18 3:31PM EDT | 35.50 | 0.35 | 0.29 | 0.35 | -0.05 | -12.50% | 20 | 14 | 44.04% |
| AA240628P00036000 | 2024-06-18 3:31PM EDT | 36.00 | 0.43 | 0.42 | 0.47 | -0.07 | -14.00% | 23 | 47 | 43.36% |
| AA240628P00036500 | 2024-06-18 1:59PM EDT | 36.50 | 0.55 | 0.50 | 0.82 | -0.10 | -15.38% | 3 | 7 | 51.32% |
| AA240628P00037000 | 2024-06-18 2:01PM EDT | 37.00 | 0.73 | 0.77 | 0.81 | -0.16 | -17.98% | 61 | 233 | 42.19% |
| AA240628P00037500 | 2024-06-18 2:28PM EDT | 37.50 | 1.05 | 1.01 | 1.05 | -0.03 | -2.78% | 130 | 192 | 42.19% |
| AA240628P00038000 | 2024-06-18 1:02PM EDT | 38.00 | 1.22 | 1.27 | 1.33 | -0.08 | -6.15% | 11 | 50 | 42.38% |
| AA240628P00038500 | 2024-06-18 1:02PM EDT | 38.50 | 1.51 | 1.58 | 1.63 | -0.13 | -7.93% | 5 | 10 | 41.80% |
| AA240628P00039000 | 2024-06-18 3:24PM EDT | 39.00 | 1.95 | 1.90 | 2.19 | -0.03 | -1.52% | 3 | 81 | 51.37% |
| AA240628P00039500 | 2024-06-18 1:02PM EDT | 39.50 | 2.20 | 2.23 | 2.39 | -0.16 | -6.78% | 3 | 6 | 43.56% |
| AA240628P00040000 | 2024-06-18 3:24PM EDT | 40.00 | 2.80 | 2.51 | 2.95 | -0.17 | -5.72% | 8 | 111 | 52.25% |
| AA240628P00040500 | 2024-06-18 2:29PM EDT | 40.50 | 2.93 | 2.83 | 4.00 | -0.50 | -14.58% | 21 | 19 | 55.76% |
| AA240628P00041000 | 2024-06-17 3:05PM EDT | 41.00 | 3.45 | 3.55 | 3.95 | -0.10 | -2.82% | 1 | 177 | 50.59% |
| AA240628P00041500 | 2024-06-17 12:40PM EDT | 41.50 | 4.34 | 3.15 | 5.15 | 0.00 | - | 1 | 9 | 103.03% |
| AA240628P00042000 | 2024-06-18 12:23PM EDT | 42.00 | 4.26 | 3.75 | 5.35 | -0.09 | -2.07% | 1 | 102 | 94.14% |
| AA240628P00042500 | 2024-06-17 10:15AM EDT | 42.50 | 5.57 | 3.95 | 5.15 | 0.00 | - | 1 | 24 | 55.08% |
| AA240628P00043000 | 2024-06-17 3:26PM EDT | 43.00 | 5.45 | 5.30 | 5.80 | 0.00 | - | 20 | 23 | 71.48% |
| AA240628P00044000 | 2024-06-05 9:42AM EDT | 44.00 | 2.75 | 6.40 | 6.90 | 0.00 | - | 1 | 14 | 66.02% |
| AA240628P00045000 | 2024-06-10 3:45PM EDT | 45.00 | 4.07 | 6.70 | 8.55 | 0.00 | - | 1 | 2 | 69.73% |
| AA240628P00046000 | 2024-06-12 9:53AM EDT | 46.00 | 5.10 | 8.35 | 9.50 | 0.00 | - | - | 1 | 104.40% |
| AA240628P00049000 | 2024-05-30 10:30AM EDT | 49.00 | 5.10 | 9.55 | 11.65 | 0.00 | - | 1 | 0 | 97.66% |
| AA240628P00050000 | 2024-06-05 3:15PM EDT | 50.00 | 7.86 | 12.40 | 12.60 | 0.00 | - | - | 0 | 94.92% |
| AA240628P00051000 | 2024-05-30 1:34PM EDT | 51.00 | 6.10 | 12.90 | 13.80 | 0.00 | - | 1 | 1 | 126.95% |
© 2024 Yahoo. Todos los derechos reservados.