$45.78
0.310.68%
プレマーケット: 7:37 AM EDT
Comments
Loading...
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
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid19.2
Ask22.6
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid15.2
Ask17.8
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price11.41Oct 28, 2024
Change
00%
Bid14.2
Ask16.8
volume0
Intrest6
Strike
30
30
Last Price0.06Nov 06, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest5
Last Price10.86Oct 23, 2024
Change
00%
Bid14.3
Ask15.2
volume0
Intrest2
Strike
31
31
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest54
Last Price-
Change
-
Bid12.95
Ask14.2
volume0
Intrest0
Strike
32
32
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1098
Last Price-
Change
-
Bid11.25
Ask13.6
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price10.2Nov 18, 2024
Change
00%
Bid11.9
Ask12.9
volume0
Intrest12
Strike
33
33
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest534
Last Price-
Change
-
Bid10.95
Ask13.6
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price8.04Oct 18, 2024
Change
00%
Bid9.95
Ask12.6
volume0
Intrest1
Strike
34
34
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest63
Last Price11.5Nov 21, 2024
Change
00%
Bid9.8
Ask12.05
volume0
Intrest2
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price11.05Nov 21, 2024
Change
00%
Bid9.45
Ask10.65
volume0
Intrest84
Strike
35
35
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price10.45Nov 22, 2024
Change
00%
Bid9.4
Ask10.8
volume0
Intrest5
Strike
35.5
35.5
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price9.17Nov 19, 2024
Change
00%
Bid8.9
Ask11.4
volume0
Intrest14
Strike
36
36
Last Price0.29Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest69
Last Price6.88Nov 18, 2024
Change
00%
Bid7.8
Ask9.7
volume0
Intrest2
Strike
36.5
36.5
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Last Price8.75Nov 20, 2024
Change
00%
Bid8.4
Ask10
volume0
Intrest32
Strike
37
37
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest184
Last Price6.17Nov 18, 2024
Change
00%
Bid7.1
Ask9
volume0
Intrest1
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price7.66Nov 22, 2024
Change
00%
Bid5.9
Ask9.1
volume0
Intrest18
Strike
38
38
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest521
Last Price-
Change
-
Bid5.9
Ask7.5
volume0
Intrest0
Strike
38.5
38.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest223
Last Price6.92Nov 20, 2024
Change
00%
Bid5.55
Ask7.35
volume0
Intrest15
Strike
39
39
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest1476
Last Price4.1Nov 18, 2024
Change
00%
Bid4.65
Ask6.15
volume0
Intrest4
Strike
39.5
39.5
Last Price0.37Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest47
Last Price6.35Nov 22, 2024
Change
00%
Bid5.45
Ask5.65
volume0
Intrest72
Strike
40
40
Last Price0.03Nov 22, 2024
Change
00%
Bid0.02
Ask0.08
volume0
Intrest369
Last Price1.88Nov 14, 2024
Change
00%
Bid4.1
Ask6.25
volume0
Intrest39
Strike
40.5
40.5
Last Price0.05Nov 21, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest25
Last Price4.66Nov 22, 2024
Change
00%
Bid4.45
Ask4.7
volume0
Intrest133
Strike
41
41
Last Price0.05Nov 22, 2024
Change
00%
Bid0.03
Ask0.25
volume0
Intrest147
Last Price4.15Nov 22, 2024
Change
00%
Bid4
Ask5.45
volume0
Intrest13
Strike
41.5
41.5
Last Price0.04Nov 22, 2024
Change
00%
Bid0.02
Ask0.05
volume0
Intrest29
Last Price3.99Nov 22, 2024
Change
00%
Bid2.9
Ask3.7
volume0
Intrest57
Strike
42
42
Last Price0.05Nov 22, 2024
Change
00%
Bid0.05
Ask0.08
volume0
Intrest54
Last Price3.2Nov 22, 2024
Change
00%
Bid3.05
Ask3.25
volume0
Intrest132
Strike
42.5
42.5
Last Price0.1Nov 22, 2024
Change
00%
Bid0.09
Ask0.12
volume0
Intrest134
Last Price2.8Nov 22, 2024
Change
00%
Bid2.45
Ask3.3
volume0
Intrest40
Strike
43
43
Last Price0.15Nov 22, 2024
Change
00%
Bid0.14
Ask0.17
volume0
Intrest409
Last Price2.66Nov 22, 2024
Change
00%
Bid2.13
Ask3.65
volume0
Intrest33
Strike
43.5
43.5
Last Price0.21Nov 22, 2024
Change
00%
Bid0.21
Ask0.25
volume0
Intrest90
Last Price2.04Nov 22, 2024
Change
00%
Bid1.62
Ask1.98
volume0
Intrest86
Strike
44
44
Last Price0.27Nov 22, 2024
Change
00%
Bid0.23
Ask0.36
volume0
Intrest361
Last Price1.59Nov 22, 2024
Change
00%
Bid1.4
Ask1.62
volume0
Intrest45
Strike
44.5
44.5
Last Price0.46Nov 22, 2024
Change
00%
Bid0.44
Ask0.5
volume0
Intrest129
Last Price1.23Nov 22, 2024
Change
00%
Bid1.14
Ask1.3
volume0
Intrest177
Strike
45
45
Last Price0.55Nov 22, 2024
Change
00%
Bid0.62
Ask0.89
volume0
Intrest89
Last Price0.95Nov 22, 2024
Change
00%
Bid0.88
Ask0.97
volume0
Intrest146
Strike
45.5
45.5
Last Price0.9Nov 22, 2024
Change
00%
Bid0.85
Ask1.06
volume0
Intrest230
Last Price0.73Nov 22, 2024
Change
00%
Bid0.66
Ask0.73
volume0
Intrest298
Strike
46
46
Last Price1Nov 22, 2024
Change
00%
Bid1.13
Ask1.33
volume0
Intrest148
Last Price0.5Nov 22, 2024
Change
00%
Bid0.49
Ask0.54
volume0
Intrest144
Strike
46.5
46.5
Last Price1.06Nov 21, 2024
Change
00%
Bid1.43
Ask1.72
volume0
Intrest85
Last Price0.4Nov 22, 2024
Change
00%
Bid0.35
Ask0.41
volume0
Intrest135
Strike
47
47
Last Price1.71Nov 20, 2024
Change
00%
Bid1.65
Ask2.11
volume0
Intrest32
Last Price0.4Nov 22, 2024
Change
00%
Bid0.26
Ask0.29
volume0
Intrest68
Strike
47.5
47.5
Last Price2.05Nov 20, 2024
Change
00%
Bid2.05
Ask2.7
volume0
Intrest4
Last Price0.2Nov 22, 2024
Change
00%
Bid0.19
Ask0.22
volume0
Intrest134
Strike
48
48
Last Price2.69Nov 22, 2024
Change
00%
Bid2.38
Ask2.94
volume0
Intrest121
Last Price0.17Nov 22, 2024
Change
00%
Bid0.13
Ask0.17
volume0
Intrest52
Strike
48.5
48.5
Last Price-
Change
-
Bid2.82
Ask3.5
volume0
Intrest0
Last Price0.12Nov 22, 2024
Change
00%
Bid0.09
Ask0.14
volume0
Intrest44
Strike
49
49
Last Price3.95Nov 19, 2024
Change
00%
Bid2.96
Ask3.7
volume0
Intrest2
Last Price0.12Nov 22, 2024
Change
00%
Bid0.05
Ask0.1
volume0
Intrest4
Strike
49.5
49.5
Last Price-
Change
-
Bid3.95
Ask4.5
volume0
Intrest0
Last Price0.07Nov 22, 2024
Change
00%
Bid0.02
Ask0.17
volume0
Intrest64
Strike
50
50
Last Price-
Change
-
Bid3.8
Ask4.95
volume0
Intrest0
Last Price0.08Nov 21, 2024
Change
00%
Bid0.01
Ask0.1
volume0
Intrest59
Strike
51
51
Last Price7.3Nov 08, 2024
Change
00%
Bid4.65
Ask5.95
volume0
Intrest0
Last Price0.08Nov 20, 2024
Change
00%
Bid-
Ask0.68
volume0
Intrest39
Strike
52
52
Last Price-
Change
-
Bid6.4
Ask7.05
volume0
Intrest0
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest15
Strike
53
53
Last Price-
Change
-
Bid7.4
Ask8.6
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest25
Strike
54
54
Last Price8.8Nov 19, 2024
Change
00%
Bid7.45
Ask9.2
volume0
Intrest14
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest85
Strike
55
55
Last Price-
Change
-
Bid9.4
Ask10.9
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest86
Strike
56
56
Last Price-
Change
-
Bid8.6
Ask11.6
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved