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
61.577,34 +1.577,64 (+2,63%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00015000 | 2024-05-13 10:46AM EDT | 15.00 | 24.78 | 24.10 | 28.05 | 0.00 | - | 10 | 15 | 1,894.53% |
| AA240517C00020000 | 2024-05-14 2:03PM EDT | 20.00 | 19.80 | 19.10 | 23.00 | 0.00 | - | 5 | 18 | 1,416.41% |
| AA240517C00022500 | 2024-05-15 3:30PM EDT | 22.50 | 17.35 | 18.60 | 19.60 | 0.00 | - | 1 | 4 | 782.81% |
| AA240517C00025000 | 2024-05-15 3:00PM EDT | 25.00 | 15.75 | 15.45 | 17.10 | +1.00 | +6.78% | 1 | 473 | 462.50% |
| AA240517C00028000 | 2024-05-14 9:30AM EDT | 28.00 | 13.15 | 13.15 | 13.50 | +0.60 | +4.78% | 4 | 2 | 410.94% |
| AA240517C00029000 | 2024-05-15 11:56AM EDT | 29.00 | 10.43 | 12.15 | 14.00 | 0.00 | - | 1 | 27 | 636.72% |
| AA240517C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 11.26 | 11.10 | 12.20 | +1.11 | +10.94% | 47 | 2,575 | 479.69% |
| AA240517C00030500 | 2024-05-16 2:00PM EDT | 30.50 | 10.06 | 9.60 | 11.50 | 0.00 | - | 1 | 1 | 551.56% |
| AA240517C00031000 | 2024-04-23 9:45AM EDT | 31.00 | 5.15 | 9.55 | 10.35 | 0.00 | - | - | 2 | 331.25% |
| AA240517C00032000 | 2024-05-15 2:29PM EDT | 32.00 | 7.75 | 9.10 | 10.00 | 0.00 | - | 1 | 6 | 375.00% |
| AA240517C00032500 | 2024-05-16 3:17PM EDT | 32.50 | 7.90 | 8.60 | 10.35 | 0.00 | - | 2 | 78 | 461.33% |
| AA240517C00033000 | 2024-05-17 3:03PM EDT | 33.00 | 8.00 | 7.25 | 8.40 | +0.36 | +4.71% | 2 | 18 | 291.41% |
| AA240517C00033500 | 2024-05-08 2:47PM EDT | 33.50 | 3.20 | 7.55 | 9.45 | 0.00 | - | 20 | 24 | 425.00% |
| AA240517C00034000 | 2024-05-17 11:49AM EDT | 34.00 | 7.15 | 5.15 | 8.20 | +1.71 | +31.43% | 18 | 386 | 442.19% |
| AA240517C00034500 | 2024-05-15 3:42PM EDT | 34.50 | 5.50 | 5.15 | 7.70 | 0.00 | - | 6 | 280 | 420.70% |
| AA240517C00035000 | 2024-05-17 3:58PM EDT | 35.00 | 6.20 | 5.50 | 6.30 | +0.71 | +12.93% | 551 | 6,932 | 190.63% |
| AA240517C00035500 | 2024-05-17 2:34PM EDT | 35.50 | 5.40 | 5.60 | 7.75 | +0.30 | +5.88% | 2 | 238 | 373.44% |
| AA240517C00036000 | 2024-05-17 10:42AM EDT | 36.00 | 5.37 | 4.45 | 5.55 | +0.92 | +20.67% | 56 | 406 | 236.33% |
| AA240517C00036500 | 2024-05-17 3:56PM EDT | 36.50 | 4.88 | 3.60 | 5.45 | +1.13 | +30.13% | 7 | 433 | 294.14% |
| AA240517C00037000 | 2024-05-17 3:53PM EDT | 37.00 | 4.25 | 2.60 | 4.35 | +0.78 | +22.48% | 34 | 567 | 153.52% |
| AA240517C00037500 | 2024-05-17 3:48PM EDT | 37.50 | 3.70 | 2.41 | 4.50 | +0.35 | +10.45% | 20 | 3,262 | 261.52% |
| AA240517C00038000 | 2024-05-17 3:28PM EDT | 38.00 | 3.15 | 2.96 | 4.20 | +0.57 | +22.09% | 143 | 2,343 | 172.85% |
| AA240517C00038500 | 2024-05-17 3:47PM EDT | 38.50 | 2.70 | 1.70 | 2.85 | +0.71 | +35.68% | 89 | 433 | 109.38% |
| AA240517C00039000 | 2024-05-17 3:47PM EDT | 39.00 | 2.21 | 0.93 | 2.37 | +0.87 | +64.93% | 335 | 789 | 98.44% |
| AA240517C00039500 | 2024-05-17 3:59PM EDT | 39.50 | 1.68 | 1.58 | 1.94 | +0.58 | +52.73% | 65 | 718 | 56.25% |
| AA240517C00040000 | 2024-05-17 3:55PM EDT | 40.00 | 1.44 | 1.15 | 1.39 | +0.96 | +200.00% | 1,027 | 5,767 | 69.53% |
| AA240517C00040500 | 2024-05-17 3:49PM EDT | 40.50 | 0.84 | 0.60 | 1.41 | +0.57 | +211.11% | 337 | 657 | 67.38% |
| AA240517C00041000 | 2024-05-17 3:58PM EDT | 41.00 | 0.30 | 0.15 | 0.44 | +0.13 | +76.47% | 5,697 | 1,303 | 37.11% |
| AA240517C00041500 | 2024-05-17 3:49PM EDT | 41.50 | 0.01 | 0.01 | 0.24 | -0.12 | -92.31% | 607 | 377 | 41.99% |
| AA240517C00042000 | 2024-05-17 9:57AM EDT | 42.00 | 0.04 | 0.00 | 1.87 | +0.02 | +100.00% | 14 | 598 | 148.24% |
| AA240517C00042500 | 2024-05-17 10:07AM EDT | 42.50 | 0.03 | 0.00 | 2.13 | -0.01 | -25.00% | 1 | 94 | 185.94% |
| AA240517C00043000 | 2024-05-17 3:13PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,828 | 3,069 | 42.19% |
| AA240517C00044000 | 2024-05-17 12:11PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 86 | 98 | 60.94% |
| AA240517C00045000 | 2024-05-17 3:53PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 262 | 1,631 | 78.13% |
| AA240517C00046000 | 2024-05-16 9:42AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 505 | 87.50% |
| AA240517C00050000 | 2024-05-10 3:22PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00015000 | 2024-03-12 1:30PM EDT | 15.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 100 | 218 | 856.25% |
| AA240517P00017500 | 2024-03-28 9:30AM EDT | 17.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 4,769 | 771.88% |
| AA240517P00020000 | 2024-04-16 11:29AM EDT | 20.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 240 | 294 | 1,154.69% |
| AA240517P00022500 | 2024-04-24 1:48PM EDT | 22.50 | 0.03 | 0.00 | 2.12 | 0.00 | - | 50 | 2,284 | 1,032.81% |
| AA240517P00025000 | 2024-05-14 11:34AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,696 | 350.00% |
| AA240517P00027000 | 2024-05-10 1:47PM EDT | 27.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 5 | 52 | 667.97% |
| AA240517P00028000 | 2024-05-08 3:25PM EDT | 28.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 41 | 553 | 623.44% |
| AA240517P00029000 | 2024-05-09 11:53AM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 733 | 780 | 685.94% |
| AA240517P00030000 | 2024-05-16 1:05PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 4,076 | 225.00% |
| AA240517P00030500 | 2024-05-14 9:54AM EDT | 30.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 17 | 122 | 339.06% |
| AA240517P00031000 | 2024-05-14 9:57AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 226 | 50.00% |
| AA240517P00031500 | 2024-05-14 2:32PM EDT | 31.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 197 | 569.14% |
| AA240517P00032000 | 2024-05-14 12:49PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 686 | 225.00% |
| AA240517P00032500 | 2024-05-16 12:29PM EDT | 32.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 114 | 434.77% |
| AA240517P00033000 | 2024-05-15 11:36AM EDT | 33.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 2,036 | 256.25% |
| AA240517P00033500 | 2024-05-16 9:40AM EDT | 33.50 | 0.01 | 0.00 | 2.12 | -0.01 | -50.00% | 4 | 800 | 478.52% |
| AA240517P00034000 | 2024-05-17 9:34AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,109 | 156.25% |
| AA240517P00034500 | 2024-05-16 12:28PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 102 | 1,758 | 154.69% |
| AA240517P00035000 | 2024-05-17 2:01PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 7,475 | 154.69% |
| AA240517P00035500 | 2024-05-17 12:32PM EDT | 35.50 | 0.70 | 0.00 | 0.37 | +0.69 | +6,900.01% | 2 | 820 | 214.84% |
| AA240517P00036000 | 2024-05-17 1:57PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 777 | 106.25% |
| AA240517P00036500 | 2024-05-17 9:33AM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 838 | 106.25% |
| AA240517P00037000 | 2024-05-17 3:16PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 911 | 87.50% |
| AA240517P00037500 | 2024-05-16 3:59PM EDT | 37.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 574 | 304.30% |
| AA240517P00038000 | 2024-05-17 3:34PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 450 | 68.75% |
| AA240517P00038500 | 2024-05-17 3:53PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 356 | 64.06% |
| AA240517P00039000 | 2024-05-17 1:03PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 9 | 850 | 53.13% |
| AA240517P00039500 | 2024-05-17 1:36PM EDT | 39.50 | 0.01 | 0.00 | 2.12 | -0.07 | -87.50% | 52 | 293 | 212.50% |
| AA240517P00040000 | 2024-05-17 3:30PM EDT | 40.00 | 0.01 | 0.00 | 0.23 | -0.29 | -96.67% | 320 | 561 | 59.77% |
| AA240517P00040500 | 2024-05-17 3:08PM EDT | 40.50 | 0.01 | 0.00 | 2.12 | -0.45 | -97.83% | 1,005 | 161 | 163.09% |
| AA240517P00041000 | 2024-05-17 10:41AM EDT | 41.00 | 0.08 | 0.10 | 0.14 | -0.84 | -91.30% | 33 | 66 | 27.34% |
| AA240517P00041500 | 2024-05-14 12:36PM EDT | 41.50 | 2.00 | 1.25 | 1.44 | 0.00 | - | 35 | 31 | 139.06% |
| AA240517P00043000 | 2024-05-13 1:47PM EDT | 43.00 | 3.06 | 0.68 | 1.87 | 0.00 | - | 1 | 1 | 68.75% |
| AA240517P00044000 | 2024-05-15 10:38AM EDT | 44.00 | 4.60 | 2.99 | 3.45 | 0.00 | - | 1 | 1 | 159.38% |
| AA240517P00045000 | 2024-05-17 10:25AM EDT | 45.00 | 3.53 | 2.77 | 5.90 | -6.17 | -63.61% | 1 | 1 | 207.62% |
| AA240517P00050000 | 2024-05-13 9:54AM EDT | 50.00 | 10.70 | 8.45 | 9.05 | 0.00 | - | 18 | 0 | 274.61% |
© 2024 Yahoo. Todos los derechos reservados.