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
61.407,66 +1.280,24 (+2,13%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117C00012500 | 2024-03-05 4:04PM EDT | 12.50 | 14.85 | 23.05 | 24.15 | 0.00 | - | 1 | 35 | 0.00% |
| AA250117C00015000 | 2024-04-15 9:36AM EDT | 15.00 | 22.73 | 23.85 | 26.60 | 0.00 | - | 1 | 131 | 78.22% |
| AA250117C00017500 | 2024-05-08 2:00PM EDT | 17.50 | 19.60 | 23.65 | 25.70 | 0.00 | - | 1 | 240 | 85.01% |
| AA250117C00020000 | 2024-05-09 11:24AM EDT | 20.00 | 17.93 | 21.85 | 22.10 | 0.00 | - | 1 | 527 | 68.95% |
| AA250117C00022500 | 2024-05-13 12:13PM EDT | 22.50 | 19.05 | 19.65 | 20.55 | 0.00 | - | 2 | 490 | 71.75% |
| AA250117C00025000 | 2024-05-17 3:40PM EDT | 25.00 | 17.55 | 17.50 | 18.65 | +0.56 | +3.30% | 14 | 614 | 69.21% |
| AA250117C00030000 | 2024-05-17 2:36PM EDT | 30.00 | 13.45 | 12.65 | 14.75 | +0.26 | +1.97% | 4 | 6,186 | 57.89% |
| AA250117C00035000 | 2024-05-17 2:54PM EDT | 35.00 | 10.25 | 10.25 | 10.40 | +0.60 | +6.22% | 58 | 3,648 | 54.76% |
| AA250117C00040000 | 2024-05-17 2:54PM EDT | 40.00 | 7.50 | 7.45 | 7.70 | +0.32 | +4.46% | 41 | 7,418 | 52.64% |
| AA250117C00045000 | 2024-05-17 3:44PM EDT | 45.00 | 5.35 | 5.35 | 5.60 | +0.20 | +3.88% | 11 | 3,756 | 51.45% |
| AA250117C00050000 | 2024-05-17 2:03PM EDT | 50.00 | 3.75 | 3.80 | 3.90 | +0.10 | +2.74% | 15 | 5,276 | 50.23% |
| AA250117C00055000 | 2024-05-15 11:44AM EDT | 55.00 | 2.23 | 2.66 | 2.77 | 0.00 | - | 1 | 8,810 | 50.18% |
| AA250117C00060000 | 2024-05-17 10:23AM EDT | 60.00 | 1.97 | 1.88 | 1.96 | +0.17 | +9.44% | 2 | 1,752 | 49.90% |
| AA250117C00065000 | 2024-05-17 11:04AM EDT | 65.00 | 1.41 | 1.31 | 1.39 | +0.26 | +22.61% | 5 | 988 | 49.76% |
| AA250117C00070000 | 2024-05-17 1:46PM EDT | 70.00 | 0.96 | 0.91 | 0.99 | +0.16 | +20.00% | 4 | 1,072 | 49.73% |
| AA250117C00075000 | 2024-05-06 10:42AM EDT | 75.00 | 0.43 | 0.63 | 0.72 | 0.00 | - | 2 | 1,434 | 49.93% |
| AA250117C00080000 | 2024-05-17 2:57PM EDT | 80.00 | 0.48 | 0.44 | 0.53 | +0.01 | +2.13% | 101 | 1,563 | 50.20% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117P00012500 | 2024-05-16 9:37AM EDT | 12.50 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 2 | 458 | 65.63% |
| AA250117P00015000 | 2024-05-13 11:14AM EDT | 15.00 | 0.10 | 0.05 | 0.24 | 0.00 | - | 2 | 759 | 65.04% |
| AA250117P00017500 | 2024-05-15 3:45PM EDT | 17.50 | 0.19 | 0.10 | 0.28 | 0.00 | - | 3 | 3,928 | 58.59% |
| AA250117P00020000 | 2024-05-13 1:50PM EDT | 20.00 | 0.36 | 0.20 | 0.38 | 0.00 | - | 13 | 3,029 | 54.79% |
| AA250117P00022500 | 2024-05-17 1:23PM EDT | 22.50 | 0.50 | 0.43 | 0.57 | -0.05 | -9.09% | 11 | 1,679 | 53.37% |
| AA250117P00025000 | 2024-05-17 2:05PM EDT | 25.00 | 0.75 | 0.72 | 0.82 | -0.07 | -8.54% | 3 | 14,634 | 51.37% |
| AA250117P00030000 | 2024-05-17 12:01PM EDT | 30.00 | 1.69 | 1.61 | 1.70 | -0.10 | -5.59% | 26 | 5,580 | 48.88% |
| AA250117P00035000 | 2024-05-17 3:40PM EDT | 35.00 | 3.12 | 3.10 | 3.20 | -0.23 | -6.87% | 22 | 7,279 | 46.75% |
| AA250117P00040000 | 2024-05-17 2:15PM EDT | 40.00 | 5.41 | 5.20 | 5.30 | -0.14 | -2.52% | 126 | 6,631 | 44.54% |
| AA250117P00045000 | 2024-05-17 10:13AM EDT | 45.00 | 8.13 | 7.95 | 8.10 | -0.36 | -4.24% | 3 | 3,594 | 42.92% |
| AA250117P00050000 | 2024-05-02 1:24PM EDT | 50.00 | 15.65 | 10.50 | 11.50 | 0.00 | - | 3 | 12 | 41.43% |
| AA250117P00055000 | 2023-12-27 4:33PM EDT | 55.00 | 21.07 | 23.85 | 25.75 | 0.00 | - | 21 | 2 | 112.74% |
| AA250117P00060000 | 2023-11-16 2:49PM EDT | 60.00 | 33.90 | 26.95 | 29.70 | 0.00 | - | 2 | 0 | 109.44% |
| AA250117P00065000 | 2023-09-14 3:15PM EDT | 65.00 | 34.85 | 38.15 | 38.70 | 0.00 | - | 70 | 1 | 154.42% |
| AA250117P00070000 | 2023-07-31 11:45AM EDT | 70.00 | 34.15 | 40.05 | 40.70 | 0.00 | - | 1 | 0 | 137.29% |
| AA250117P00075000 | 2023-04-27 10:03AM EDT | 75.00 | 39.10 | 40.65 | 41.85 | 0.00 | - | 8 | 0 | 111.94% |
| AA250117P00080000 | 2023-04-21 12:23PM EDT | 80.00 | 42.38 | 43.40 | 44.40 | 0.00 | - | 2 | 0 | 98.44% |
© 2024 Yahoo. Todos los derechos reservados.