$30.50
-0.16-0.52%
近くで: -
$30.40
-0.10-0.33%
時間外: 6:19 PM 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 Price11.7Mar 18, 2025
Change
00%
Bid7.05
Ask10.3
volume0
Intrest7
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price12Mar 20, 2025
Change
00%
Bid7.75
Ask8.35
volume0
Intrest16
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price7.4Mar 31, 2025
Change
0.496.21%
Bid5.75
Ask8.75
volume2
Intrest1
Strike
23
23
Last Price0.01Mar 31, 2025
Change
-
Bid-
Ask0.02
volume4
Intrest0
Last Price7.09Mar 28, 2025
Change
00%
Bid5.6
Ask8.25
volume0
Intrest5
Strike
24
24
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.04
volume2
Intrest8
Last Price10.25Mar 19, 2025
Change
00%
Bid5.1
Ask5.95
volume0
Intrest5
Strike
25
25
Last Price0.01Mar 31, 2025
Change
00%
Bid0.01
Ask0.03
volume415
Intrest133
Last Price4.34Mar 31, 2025
Change
3.6145.41%
Bid3.95
Ask6.2
volume2
Intrest3
Strike
25.5
25.5
Last Price0.07Mar 31, 2025
Change
0.06600%
Bid0.01
Ask0.05
volume14
Intrest100
Last Price3.94Mar 31, 2025
Change
3.8649.49%
Bid4.1
Ask4.9
volume2
Intrest2
Strike
26
26
Last Price0.08Mar 31, 2025
Change
0.07700%
Bid0.01
Ask0.06
volume61
Intrest74
Last Price-
Change
-
Bid3.55
Ask4.4
volume0
Intrest0
Strike
26.5
26.5
Last Price0.12Mar 31, 2025
Change
-
Bid0.04
Ask0.07
volume1
Intrest0
Last Price-
Change
-
Bid2.94
Ask4.45
volume0
Intrest0
Strike
27
27
Last Price0.08Mar 31, 2025
Change
0.0114.29%
Bid0.06
Ask0.09
volume13
Intrest112
Last Price2.99Mar 31, 2025
Change
1.0125.25%
Bid2.97
Ask3.2
volume2
Intrest4
Strike
27.5
27.5
Last Price0.13Mar 31, 2025
Change
0.0685.71%
Bid0.09
Ask0.13
volume47
Intrest124
Last Price2.39Mar 31, 2025
Change
4.9167.26%
Bid2.55
Ask2.74
volume1
Intrest4
Strike
28
28
Last Price0.19Mar 31, 2025
Change
0.0318.75%
Bid0.15
Ask0.19
volume75
Intrest263
Last Price4.25Mar 27, 2025
Change
00%
Bid2.07
Ask2.31
volume0
Intrest3
Strike
28.5
28.5
Last Price0.24Mar 31, 2025
Change
0.014.35%
Bid0.23
Ask0.28
volume80
Intrest63
Last Price1.21Mar 31, 2025
Change
0.8440.98%
Bid1.64
Ask1.91
volume5
Intrest20
Strike
29
29
Last Price0.37Mar 31, 2025
Change
0.1248%
Bid0.33
Ask0.38
volume71
Intrest129
Last Price1.24Mar 31, 2025
Change
-
Bid1.27
Ask1.55
volume17
Intrest0
Strike
29.5
29.5
Last Price0.55Mar 31, 2025
Change
0.011.85%
Bid0.47
Ask0.53
volume49
Intrest192
Last Price1.16Mar 31, 2025
Change
0.214.71%
Bid0.96
Ask1.23
volume45
Intrest54
Strike
30
30
Last Price0.7Mar 31, 2025
Change
0.045.41%
Bid0.64
Ask0.71
volume85
Intrest736
Last Price0.84Mar 31, 2025
Change
0.2220.75%
Bid0.87
Ask0.94
volume55
Intrest6
Strike
30.5
30.5
Last Price0.91Mar 31, 2025
Change
0.055.81%
Bid0.87
Ask0.93
volume101
Intrest120
Last Price0.63Mar 31, 2025
Change
0.3233.68%
Bid0.63
Ask0.7
volume166
Intrest90
Strike
31
31
Last Price1.17Mar 31, 2025
Change
0.087.34%
Bid1.06
Ask1.22
volume16
Intrest352
Last Price0.43Mar 31, 2025
Change
0.1930.65%
Bid0.42
Ask0.5
volume211
Intrest707
Strike
31.5
31.5
Last Price1.48Mar 31, 2025
Change
0.010.67%
Bid1.42
Ask1.68
volume271
Intrest776
Last Price0.3Mar 31, 2025
Change
0.2343.4%
Bid0.29
Ask0.35
volume388
Intrest232
Strike
32
32
Last Price2.26Mar 31, 2025
Change
0.5431.4%
Bid1.76
Ask2.03
volume18
Intrest255
Last Price0.2Mar 31, 2025
Change
0.1542.86%
Bid0.2
Ask0.23
volume133
Intrest333
Strike
32.5
32.5
Last Price2.82Mar 31, 2025
Change
0.6127.6%
Bid2.06
Ask2.45
volume22
Intrest83
Last Price0.13Mar 31, 2025
Change
0.1145.83%
Bid0.12
Ask0.15
volume114
Intrest229
Strike
33
33
Last Price2.94Mar 31, 2025
Change
0.4116.21%
Bid2.58
Ask2.83
volume13
Intrest1385
Last Price0.09Mar 31, 2025
Change
0.152.63%
Bid0.07
Ask0.1
volume4
Intrest75
Strike
33.5
33.5
Last Price3.1Mar 31, 2025
Change
0.175.8%
Bid2.98
Ask3.2
volume13
Intrest51
Last Price0.05Mar 31, 2025
Change
0.0758.33%
Bid0.04
Ask0.07
volume127
Intrest281
Strike
34
34
Last Price3.52Mar 31, 2025
Change
0.030.85%
Bid3.5
Ask3.7
volume34
Intrest71
Last Price0.04Mar 31, 2025
Change
0.0342.86%
Bid0.03
Ask0.05
volume45
Intrest201
Strike
34.5
34.5
Last Price3.99Mar 31, 2025
Change
0.3710.22%
Bid3.15
Ask4.25
volume21
Intrest166
Last Price0.02Mar 31, 2025
Change
0.0571.43%
Bid0.02
Ask0.03
volume53
Intrest149
Strike
35
35
Last Price4.33Mar 31, 2025
Change
00%
Bid4.45
Ask4.6
volume1
Intrest200
Last Price0.03Mar 31, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume5
Intrest348
Strike
35.5
35.5
Last Price5.24Mar 31, 2025
Change
1.8956.42%
Bid4.55
Ask5.6
volume47
Intrest60
Last Price0.02Mar 31, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume13
Intrest1694
Strike
36
36
Last Price6.62Mar 31, 2025
Change
2.8575.6%
Bid4.9
Ask6.5
volume2
Intrest29
Last Price0.01Mar 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume83
Intrest278
Strike
36.5
36.5
Last Price4.34Mar 27, 2025
Change
00%
Bid5.65
Ask6.15
volume0
Intrest40
Last Price0.01Mar 31, 2025
Change
0.0375%
Bid-
Ask0.02
volume10
Intrest533
Strike
37
37
Last Price5.1Mar 27, 2025
Change
00%
Bid6.3
Ask6.6
volume0
Intrest20
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume9
Intrest40
Strike
37.5
37.5
Last Price6.35Mar 28, 2025
Change
00%
Bid5.3
Ask8.75
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.02
volume12
Intrest182
Strike
38
38
Last Price7.6Mar 31, 2025
Change
1.7830.58%
Bid6.95
Ask8.95
volume3
Intrest4
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
38.5
38.5
Last Price-
Change
-
Bid6.05
Ask9.95
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.65
volume2
Intrest273
Strike
39
39
Last Price7.22Mar 11, 2025
Change
00%
Bid6.55
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid7.35
Ask10.9
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest88
Strike
40
40
Last Price9Mar 28, 2025
Change
00%
Bid8.3
Ask11.4
volume0
Intrest5
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest1
Strike
40.5
40.5
Last Price-
Change
-
Bid8.1
Ask12
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest8
Strike
41
41
Last Price7.68Mar 06, 2025
Change
00%
Bid8.55
Ask12.45
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0685.71%
Bid-
Ask0.04
volume1
Intrest18
Strike
42
42
Last Price7.85Mar 18, 2025
Change
00%
Bid9.9
Ask13.5
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
43
43
Last Price8.1Mar 17, 2025
Change
00%
Bid10.7
Ask14.5
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest26
Strike
44
44
Last Price8.85Mar 19, 2025
Change
00%
Bid12.15
Ask15.45
volume0
Intrest2
Last Price0.08Feb 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
45
45
Last Price11.76Mar 06, 2025
Change
00%
Bid12.75
Ask16.5
volume0
Intrest0
Last Price0.43Mar 31, 2025
Change
-
Bid-
Ask0.2
volume2
Intrest0
Strike
46
46
Last Price11.9Feb 27, 2025
Change
00%
Bid13.55
Ask17.25
volume0
Intrest0
Last Price0.32Mar 31, 2025
Change
0.31500%
Bid-
Ask0.2
volume2
Intrest1
Strike
47
47
Last Price11.8Mar 19, 2025
Change
00%
Bid14.55
Ask18.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
50
50
Last Price18.64Mar 10, 2025
Change
00%
Bid17.6
Ask21.25
volume0
Intrest2
© 2025 Benzinga | All Rights Reserved