Mercados españoles abiertos en 6 hrs 6 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.747,25 -199,68 (-0,51%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,46 -0,42 (-0,51%) Bitcoin EUR
64.591,73 -1.122,07 (-1,71%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00027000 | 2024-05-13 10:04AM EDT | 27.00 | 13.28 | 15.45 | 18.40 | 0.00 | - | 8 | 0 | 530.86% |
| AA240524C00028000 | 2024-05-14 10:51AM EDT | 28.00 | 12.33 | 14.35 | 17.80 | 0.00 | - | 2 | 0 | 551.95% |
| AA240524C00029000 | 2024-04-25 12:53PM EDT | 29.00 | 6.50 | 13.40 | 16.40 | 0.00 | - | 1 | 0 | 472.27% |
| AA240524C00030000 | 2024-05-17 3:49PM EDT | 30.00 | 11.14 | 12.90 | 15.65 | 0.00 | - | 3 | 0 | 260.55% |
| AA240524C00030500 | 2024-05-20 12:09PM EDT | 30.50 | 11.00 | 11.75 | 14.15 | 0.00 | - | 1 | 1 | 328.13% |
| AA240524C00031000 | 2024-05-15 11:05AM EDT | 31.00 | 8.33 | 12.90 | 14.35 | 0.00 | - | 1 | 0 | 312.70% |
| AA240524C00032000 | 2024-05-13 10:39AM EDT | 32.00 | 7.65 | 10.85 | 12.80 | 0.00 | - | 1 | 0 | 316.41% |
| AA240524C00032500 | 2024-05-13 9:54AM EDT | 32.50 | 6.85 | 9.85 | 12.20 | 0.00 | - | 3 | 0 | 291.02% |
| AA240524C00033000 | 2024-05-17 1:46PM EDT | 33.00 | 8.05 | 10.20 | 12.15 | 0.00 | - | 2 | 0 | 176.56% |
| AA240524C00033500 | 2024-05-14 1:56PM EDT | 33.50 | 6.38 | 9.00 | 11.90 | 0.00 | - | 1 | 0 | 351.76% |
| AA240524C00034000 | 2024-05-16 10:23AM EDT | 34.00 | 6.38 | 8.70 | 11.10 | 0.00 | - | 1 | 0 | 306.84% |
| AA240524C00034500 | 2024-05-17 3:22PM EDT | 34.50 | 6.60 | 7.90 | 11.10 | 0.00 | - | 7 | 0 | 346.29% |
| AA240524C00035000 | 2024-05-21 9:49AM EDT | 35.00 | 8.50 | 7.20 | 10.50 | +2.95 | +53.15% | 61 | 0 | 323.83% |
| AA240524C00035500 | 2024-05-13 11:32AM EDT | 35.50 | 5.30 | 6.90 | 9.80 | 0.00 | - | 6 | 0 | 291.80% |
| AA240524C00036000 | 2024-05-21 12:59PM EDT | 36.00 | 8.50 | 7.80 | 9.40 | +2.95 | +53.15% | 1 | 7 | 204.30% |
| AA240524C00036500 | 2024-05-17 3:58PM EDT | 36.50 | 4.83 | 6.65 | 9.50 | 0.00 | - | 2 | 0 | 191.02% |
| AA240524C00037000 | 2024-05-21 12:38PM EDT | 37.00 | 6.99 | 5.40 | 8.45 | +1.45 | +26.17% | 12 | 5 | 269.34% |
| AA240524C00037500 | 2024-05-20 1:48PM EDT | 37.50 | 5.30 | 4.65 | 8.20 | 0.00 | - | 3 | 22 | 278.32% |
| AA240524C00038000 | 2024-05-21 10:12AM EDT | 38.00 | 6.27 | 5.30 | 6.70 | +2.98 | +90.58% | 1 | 164 | 175.20% |
| AA240524C00038500 | 2024-05-21 1:38PM EDT | 38.50 | 5.65 | 3.80 | 6.85 | +1.31 | +30.18% | 6 | 49 | 224.02% |
| AA240524C00039000 | 2024-05-21 2:41PM EDT | 39.00 | 5.15 | 3.05 | 6.75 | +1.55 | +43.06% | 7 | 163 | 244.04% |
| AA240524C00039500 | 2024-05-21 1:25PM EDT | 39.50 | 4.83 | 3.70 | 5.90 | +1.75 | +56.82% | 25 | 122 | 100.39% |
| AA240524C00040000 | 2024-05-21 2:53PM EDT | 40.00 | 3.97 | 2.86 | 5.60 | +1.24 | +45.42% | 84 | 286 | 82.03% |
| AA240524C00040500 | 2024-05-21 12:57PM EDT | 40.50 | 3.70 | 2.70 | 4.55 | +1.32 | +55.46% | 5 | 139 | 53.91% |
| AA240524C00041000 | 2024-05-21 1:16PM EDT | 41.00 | 3.42 | 3.00 | 3.55 | +1.36 | +66.02% | 26 | 956 | 71.88% |
| AA240524C00041500 | 2024-05-21 1:52PM EDT | 41.50 | 2.88 | 1.32 | 2.81 | +1.36 | +89.47% | 32 | 195 | 67.19% |
| AA240524C00042000 | 2024-05-21 2:37PM EDT | 42.00 | 2.39 | 1.49 | 2.84 | +1.15 | +92.74% | 33 | 514 | 101.56% |
| AA240524C00042500 | 2024-05-21 2:56PM EDT | 42.50 | 1.82 | 1.75 | 2.03 | +0.83 | +83.84% | 107 | 419 | 55.86% |
| AA240524C00043000 | 2024-05-21 3:33PM EDT | 43.00 | 1.51 | 1.39 | 1.67 | +0.77 | +104.05% | 1,031 | 232 | 55.86% |
| AA240524C00043500 | 2024-05-21 3:49PM EDT | 43.50 | 1.16 | 1.10 | 1.22 | +0.69 | +146.81% | 334 | 89 | 52.54% |
| AA240524C00044000 | 2024-05-21 3:58PM EDT | 44.00 | 0.82 | 0.84 | 0.93 | +0.46 | +127.78% | 2,057 | 335 | 52.73% |
| AA240524C00044500 | 2024-05-21 3:47PM EDT | 44.50 | 0.66 | 0.59 | 0.70 | +0.37 | +127.59% | 359 | 211 | 52.05% |
| AA240524C00045000 | 2024-05-21 3:40PM EDT | 45.00 | 0.47 | 0.44 | 0.51 | +0.27 | +135.00% | 1,368 | 101 | 53.03% |
| AA240524C00045500 | 2024-05-21 4:00PM EDT | 45.50 | 0.34 | 0.28 | 0.36 | +0.18 | +112.50% | 6,992 | 3,049 | 52.15% |
| AA240524C00046000 | 2024-05-21 3:18PM EDT | 46.00 | 0.18 | 0.19 | 0.45 | +0.09 | +100.00% | 305 | 102 | 61.23% |
| AA240524C00046500 | 2024-05-21 3:42PM EDT | 46.50 | 0.17 | 0.14 | 0.19 | +0.10 | +142.86% | 235 | 13 | 55.08% |
| AA240524C00047000 | 2024-05-21 3:42PM EDT | 47.00 | 0.12 | 0.09 | 0.14 | +0.06 | +100.00% | 677 | 28 | 56.06% |
| AA240524C00047500 | 2024-05-21 12:21PM EDT | 47.50 | 0.12 | 0.06 | 0.10 | -0.26 | -68.42% | 21 | 1 | 57.03% |
| AA240524C00048000 | 2024-05-21 12:43PM EDT | 48.00 | 0.08 | 0.04 | 0.07 | +0.06 | +300.00% | 137 | 123 | 58.20% |
| AA240524C00049000 | 2024-05-21 10:07AM EDT | 49.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 53 | 213 | 61.72% |
| AA240524C00049500 | 2024-05-21 12:40PM EDT | 49.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 29 | 54 | 62.50% |
| AA240524C00050000 | 2024-05-21 2:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 517 | 56.25% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00025000 | 2024-05-07 12:00PM EDT | 25.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 332.81% |
| AA240524P00026000 | 2024-05-07 11:59AM EDT | 26.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 125 | 307.81% |
| AA240524P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 12 | 288.28% |
| AA240524P00028000 | 2024-05-17 2:43PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 112 | 181.25% |
| AA240524P00029000 | 2024-05-14 11:31AM EDT | 29.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 86 | 251.56% |
| AA240524P00029500 | 2024-05-15 9:35AM EDT | 29.50 | 0.38 | 0.00 | 0.21 | 0.00 | - | - | 2 | 242.19% |
| AA240524P00030000 | 2024-05-16 1:54PM EDT | 30.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 125 | 258 | 233.59% |
| AA240524P00030500 | 2024-05-08 11:32AM EDT | 30.50 | 0.43 | 0.00 | 0.21 | 0.00 | - | - | 24 | 225.00% |
| AA240524P00031000 | 2024-05-16 1:49PM EDT | 31.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 123 | 216.41% |
| AA240524P00031500 | 2024-05-17 2:56PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 428 | 454 | 137.50% |
| AA240524P00032000 | 2024-05-17 3:52PM EDT | 32.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 152 | 199.61% |
| AA240524P00032500 | 2024-05-20 12:23PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 142.19% |
| AA240524P00033000 | 2024-05-21 3:25PM EDT | 33.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 358 | 183.59% |
| AA240524P00033500 | 2024-05-20 9:34AM EDT | 33.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 26 | 522 | 175.78% |
| AA240524P00034000 | 2024-05-21 11:16AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 91 | 109.38% |
| AA240524P00034500 | 2024-05-15 12:51PM EDT | 34.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 125.78% |
| AA240524P00035000 | 2024-05-21 10:14AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 101 | 128 | 96.88% |
| AA240524P00035500 | 2024-05-21 9:47AM EDT | 35.50 | 0.18 | 0.00 | 0.01 | +0.16 | +800.00% | 4 | 93 | 93.75% |
| AA240524P00036000 | 2024-05-21 12:01PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 225 | 148 | 87.50% |
| AA240524P00036500 | 2024-05-21 10:17AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 305 | 26 | 81.25% |
| AA240524P00037000 | 2024-05-21 11:10AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 501 | 30 | 82.81% |
| AA240524P00037500 | 2024-05-21 12:28PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 63 | 70 | 78.13% |
| AA240524P00038000 | 2024-05-21 12:21PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 1,139 | 75.00% |
| AA240524P00038500 | 2024-05-21 12:32PM EDT | 38.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 13 | 48 | 72.66% |
| AA240524P00039000 | 2024-05-21 12:22PM EDT | 39.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 54 | 508 | 67.19% |
| AA240524P00039500 | 2024-05-21 3:16PM EDT | 39.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 35 | 278 | 60.94% |
| AA240524P00040000 | 2024-05-21 3:43PM EDT | 40.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 113 | 339 | 60.55% |
| AA240524P00040500 | 2024-05-21 3:53PM EDT | 40.50 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 46 | 212 | 59.38% |
| AA240524P00041000 | 2024-05-21 1:29PM EDT | 41.00 | 0.06 | 0.06 | 0.09 | -0.19 | -76.00% | 49 | 440 | 56.25% |
| AA240524P00041500 | 2024-05-21 12:36PM EDT | 41.50 | 0.13 | 0.10 | 0.13 | -0.18 | -58.06% | 28 | 97 | 54.88% |
| AA240524P00042000 | 2024-05-21 12:04PM EDT | 42.00 | 0.16 | 0.15 | 0.20 | -0.31 | -65.96% | 85 | 61 | 53.71% |
| AA240524P00042500 | 2024-05-21 2:11PM EDT | 42.50 | 0.30 | 0.22 | 0.30 | -0.37 | -55.22% | 204 | 131 | 52.54% |
| AA240524P00044000 | 2024-05-21 3:59PM EDT | 44.00 | 0.79 | 0.74 | 0.78 | -1.41 | -64.09% | 1,230 | 2 | 50.49% |
| AA240524P00048500 | 2024-05-21 11:58AM EDT | 48.50 | 4.35 | 2.53 | 5.05 | -4.80 | -52.46% | 6 | 2 | 129.69% |
| AA240524P00049000 | 2024-05-15 10:03AM EDT | 49.00 | 9.65 | 3.00 | 5.95 | 0.00 | - | - | 1 | 169.34% |
© 2024 Yahoo. Todos los derechos reservados.