Comments
Loading...

Alcoa

AANYSE
ロゴは Benzinga Data から提供されました
$39.53
0.621.59%
近くで: -
$39.50
-0.03-0.08%
時間外: Jan 17, 7:26 PM EDT
Q4 2024 Q4 2024の これから{{formatedDate}}の4 日後決算、マーケットクローズ後。
17:00 PMにin 4 days電話会議が予定されています。 クリックしてウェブキャストを見る

Alcoa (NYSE:AA) 株価情報, オプションチェーン

オプションチェーンは、Alcoaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Alcoaの市場センチメントを評価します。.

すべてのイン・ザ・マネー
すべての権利行使範囲
12.580.0
12.5
80.0
Last Price24.1Jan 14, 2025
Change
00%
Bid26.45
Ask27.2
volume0
Intrest25
Strike
12.5
12.5
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4420
Last Price20.35Jan 08, 2025
Change
00%
Bid24.05
Ask24.65
volume0
Intrest168
Strike
15
15
Last Price0.04Dec 16, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest3411
Last Price19.13Jan 14, 2025
Change
00%
Bid21.65
Ask22.15
volume0
Intrest222
Strike
17.5
17.5
Last Price0.06Jan 02, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest4196
Last Price19.77Jan 17, 2025
Change
0.774.05%
Bid18.5
Ask19.65
volume2
Intrest582
Strike
20
20
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3792
Last Price17Jan 17, 2025
Change
1.338.49%
Bid16.95
Ask17.15
volume4
Intrest416
Strike
22.5
22.5
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest2835
Last Price14.55Jan 17, 2025
Change
0.53.56%
Bid13.75
Ask14.6
volume11
Intrest899
Strike
25
25
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest13705
Last Price7.25Jan 03, 2025
Change
00%
Bid9.5
Ask11.45
volume0
Intrest2
Strike
29
29
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest201
Last Price9.52Jan 17, 2025
Change
0.728.18%
Bid9.4
Ask9.6
volume57
Intrest5921
Strike
30
30
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest10811
Last Price8.6Jan 16, 2025
Change
00%
Bid8
Ask9.9
volume0
Intrest2
Strike
30.5
30.5
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest45
Last Price-
Change
-
Bid7.9
Ask8.65
volume0
Intrest0
Strike
31
31
Last Price0.06Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price4.64Jan 14, 2025
Change
00%
Bid7.55
Ask8.15
volume0
Intrest0
Strike
31.5
31.5
Last Price0.15Jan 08, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest3
Last Price6.6Jan 16, 2025
Change
00%
Bid7.15
Ask7.65
volume0
Intrest2
Strike
32
32
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.21
volume1
Intrest184
Last Price7Jan 17, 2025
Change
2.555.56%
Bid6
Ask7.65
volume2
Intrest3
Strike
32.5
32.5
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest61
Last Price5.75Jan 16, 2025
Change
00%
Bid5.9
Ask6.65
volume0
Intrest7
Strike
33
33
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest921
Last Price2.16Jan 08, 2025
Change
00%
Bid5
Ask7.1
volume0
Intrest8
Strike
33.5
33.5
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid-
Ask0.21
volume1
Intrest48
Last Price4.8Jan 16, 2025
Change
00%
Bid5.35
Ask5.65
volume0
Intrest24
Strike
34
34
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.03
volume2
Intrest1231
Last Price4.95Jan 17, 2025
Change
0.8520.73%
Bid4.45
Ask5.15
volume7
Intrest31
Strike
34.5
34.5
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest203
Last Price4.65Jan 17, 2025
Change
0.7218.32%
Bid3.5
Ask4.65
volume186
Intrest6978
Strike
35
35
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume29
Intrest21388
Last Price4.04Jan 17, 2025
Change
0.4412.22%
Bid3.9
Ask4.15
volume2
Intrest218
Strike
35.5
35.5
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest295
Last Price3.54Jan 17, 2025
Change
0.020.57%
Bid3
Ask3.65
volume33
Intrest551
Strike
36
36
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest560
Last Price2.94Jan 17, 2025
Change
0.3714.4%
Bid2.8
Ask3.15
volume13
Intrest405
Strike
36.5
36.5
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest711
Last Price2.57Jan 17, 2025
Change
0.5728.5%
Bid2.32
Ask2.62
volume45
Intrest353
Strike
37
37
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask1.22
volume28
Intrest209
Last Price2.12Jan 17, 2025
Change
0.639.47%
Bid1.76
Ask2.35
volume102
Intrest353
Strike
37.5
37.5
Last Price0.12Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3007
Last Price1.62Jan 17, 2025
Change
0.4235%
Bid1.45
Ask1.64
volume154
Intrest903
Strike
38
38
Last Price0.01Jan 17, 2025
Change
0.190.91%
Bid-
Ask2.13
volume57
Intrest810
Last Price1.16Jan 17, 2025
Change
0.4358.9%
Bid0.85
Ask1.45
volume561
Intrest808
Strike
38.5
38.5
Last Price0.02Jan 17, 2025
Change
0.1890%
Bid-
Ask0.3
volume6
Intrest661
Last Price0.59Jan 17, 2025
Change
0.120.41%
Bid0.29
Ask0.62
volume139
Intrest238
Strike
39
39
Last Price0.03Jan 17, 2025
Change
0.3792.5%
Bid-
Ask0.01
volume53
Intrest114
Last Price0.19Jan 17, 2025
Change
0.0624%
Bid-
Ask0.33
volume264
Intrest55
Strike
39.5
39.5
Last Price0.05Jan 17, 2025
Change
0.692.31%
Bid-
Ask0.32
volume58
Intrest294
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume2695
Intrest20939
Strike
40
40
Last Price0.26Jan 17, 2025
Change
0.9378.15%
Bid0.33
Ask0.73
volume141
Intrest10516
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest80
Strike
40.5
40.5
Last Price4.42Jan 06, 2025
Change
00%
Bid0.82
Ask1.07
volume0
Intrest26
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.06
volume1
Intrest146
Strike
41
41
Last Price2.67Jan 02, 2025
Change
00%
Bid1.16
Ask1.63
volume0
Intrest3
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Strike
41.5
41.5
Last Price4.95Jan 06, 2025
Change
00%
Bid1.02
Ask2.1
volume0
Intrest0
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1012
Strike
42
42
Last Price6.1Jan 10, 2025
Change
00%
Bid2.18
Ask2.74
volume0
Intrest30
Last Price0.2Jan 03, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest131
Strike
42.5
42.5
Last Price5.95Jan 14, 2025
Change
00%
Bid2.81
Ask3.15
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.3594.59%
Bid-
Ask0.27
volume22
Intrest216
Strike
43
43
Last Price7.1Jan 03, 2025
Change
00%
Bid2.99
Ask4.5
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest501
Strike
43.5
43.5
Last Price5.56Dec 26, 2024
Change
00%
Bid2.98
Ask5
volume0
Intrest1
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.04
volume1
Intrest26
Strike
44
44
Last Price4.95Jan 16, 2025
Change
00%
Bid2.68
Ask5.5
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest13336
Strike
45
45
Last Price5.35Jan 17, 2025
Change
0.6510.83%
Bid5.35
Ask6.35
volume1
Intrest632
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest26
Strike
46
46
Last Price7Jan 17, 2025
Change
-
Bid5.8
Ask7.5
volume1
Intrest0
Last Price0.04Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Strike
47
47
Last Price-
Change
-
Bid6.4
Ask8.3
volume0
Intrest0
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest9
Strike
48
48
Last Price-
Change
-
Bid7.55
Ask9.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest40100
Strike
50
50
Last Price11.05Jan 16, 2025
Change
00%
Bid10.35
Ask10.75
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest9924
Strike
55
55
Last Price15.9Jan 17, 2025
Change
0.150.95%
Bid14.4
Ask16.4
volume3
Intrest2
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2047
Strike
60
60
Last Price23.65Jan 14, 2025
Change
00%
Bid20.35
Ask20.75
volume0
Intrest0
Last Price0.02Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1236
Strike
65
65
Last Price22May 31, 2024
Change
00%
Bid24.25
Ask26.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest1488
Strike
70
70
Last Price-
Change
-
Bid29.25
Ask31.55
volume0
Intrest0
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1755
Strike
75
75
Last Price-
Change
-
Bid34.4
Ask36.4
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest1811
Strike
80
80
Last Price40.88Sep 26, 2024
Change
00%
Bid39
Ask41.55
volume0
Intrest0