$35.32
-0.21-0.59%
가까이에: -
$35.28
-0.04-0.12%
시간외: 7:17 PM EDT
Comments
Loading...
Alcoa (NYSE:AA) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Alcoa의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Alcoa에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price9.8Jan 28, 2025
Change
00%
Bid9.7
Ask12.8
volume0
Intrest0
Strike
25
25
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest60
Last Price9.65Jan 31, 2025
Change
0.454.89%
Bid8.95
Ask11.85
volume1
Intrest50
Strike
26
26
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price9.2Jan 31, 2025
Change
0.910.84%
Bid8.7
Ask11
volume1
Intrest7
Strike
26.5
26.5
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price8.85Jan 31, 2025
Change
0.11.14%
Bid7.95
Ask10.8
volume1
Intrest6
Strike
27
27
Last Price0.03Jan 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest15
Last Price8.45Jan 31, 2025
Change
0.759.74%
Bid6.1
Ask10.3
volume1
Intrest17
Strike
27.5
27.5
Last Price0.01Jan 31, 2025
Change
-
Bid-
Ask4.8
volume3
Intrest0
Last Price-
Change
-
Bid6.85
Ask9.9
volume0
Intrest0
Strike
28
28
Last Price0.03Jan 31, 2025
Change
0.0457.14%
Bid-
Ask0.03
volume3
Intrest11
Last Price7.25Jan 31, 2025
Change
0.456.62%
Bid6.7
Ask6.95
volume18
Intrest2
Strike
28.5
28.5
Last Price0.02Jan 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price6.4Jan 30, 2025
Change
00%
Bid5.8
Ask8.95
volume0
Intrest16
Strike
29
29
Last Price0.03Jan 31, 2025
Change
0.02200%
Bid-
Ask0.04
volume1
Intrest83
Last Price5.15Jan 29, 2025
Change
00%
Bid3.6
Ask6.2
volume0
Intrest2
Strike
29.5
29.5
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest46
Last Price4.55Jan 28, 2025
Change
00%
Bid4.75
Ask7.75
volume0
Intrest7
Strike
30
30
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest255
Last Price-
Change
-
Bid3.9
Ask6.95
volume0
Intrest0
Strike
30.5
30.5
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest980
Last Price4.1Jan 30, 2025
Change
00%
Bid2.5
Ask7
volume0
Intrest3
Strike
31
31
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest816
Last Price-
Change
-
Bid1.8
Ask6.5
volume0
Intrest0
Strike
31.5
31.5
Last Price0.04Jan 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest47
Last Price2.38Jan 28, 2025
Change
00%
Bid2.94
Ask5.9
volume0
Intrest10
Strike
32
32
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest356
Last Price3.5Jan 31, 2025
Change
1.9535.78%
Bid2.32
Ask5.35
volume2
Intrest2
Strike
32.5
32.5
Last Price0.09Jan 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest133
Last Price2.4Jan 30, 2025
Change
00%
Bid2.22
Ask2.69
volume0
Intrest19
Strike
33
33
Last Price0.01Jan 31, 2025
Change
0.1392.86%
Bid-
Ask0.23
volume21
Intrest192
Last Price2.09Jan 30, 2025
Change
00%
Bid0.26
Ask4.95
volume0
Intrest6
Strike
33.5
33.5
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.04
volume222
Intrest362
Last Price1.21Jan 29, 2025
Change
00%
Bid0.01
Ask2.94
volume0
Intrest109
Strike
34
34
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume185
Intrest442
Last Price0.69Jan 31, 2025
Change
0.4539.47%
Bid0.71
Ask2.01
volume60
Intrest236
Strike
34.5
34.5
Last Price0.01Jan 31, 2025
Change
0.1292.31%
Bid-
Ask0.23
volume54
Intrest554
Last Price0.23Jan 31, 2025
Change
0.5771.25%
Bid0.17
Ask1.21
volume143
Intrest307
Strike
35
35
Last Price0.04Jan 31, 2025
Change
0.3690%
Bid-
Ask0.12
volume65
Intrest358
Last Price0.09Jan 31, 2025
Change
0.4382.69%
Bid0.02
Ask0.15
volume1401
Intrest1280
Strike
35.5
35.5
Last Price0.29Jan 31, 2025
Change
0.1939.58%
Bid0.12
Ask4.65
volume165
Intrest193
Last Price0.01Jan 31, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume1258
Intrest5474
Strike
36
36
Last Price0.75Jan 31, 2025
Change
0.057.14%
Bid0.46
Ask1.81
volume92
Intrest173
Last Price0.01Jan 31, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume2797
Intrest4136
Strike
36.5
36.5
Last Price1.2Jan 31, 2025
Change
0.032.56%
Bid1.09
Ask1.44
volume54
Intrest578
Last Price0.61Jan 31, 2025
Change
0.54771.43%
Bid-
Ask0.01
volume23
Intrest447
Strike
37
37
Last Price1.74Jan 31, 2025
Change
0.2416%
Bid1.58
Ask1.86
volume35
Intrest131
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest128
Strike
37.5
37.5
Last Price1.41Jan 31, 2025
Change
0.6732.21%
Bid1.98
Ask2.97
volume30
Intrest210
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume74
Intrest590
Strike
38
38
Last Price2.39Jan 31, 2025
Change
0.155.91%
Bid2.2
Ask4.95
volume17
Intrest20
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume31
Intrest155
Strike
38.5
38.5
Last Price3.07Jan 31, 2025
Change
0.38.9%
Bid2.9
Ask5.5
volume1
Intrest11
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest264
Strike
39
39
Last Price3.73Jan 31, 2025
Change
0.071.84%
Bid3.55
Ask5.95
volume7
Intrest13
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest262
Strike
39.5
39.5
Last Price3.4Jan 31, 2025
Change
0.512.82%
Bid4.05
Ask6.5
volume1
Intrest2
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest1133
Strike
40
40
Last Price5.62Jan 28, 2025
Change
00%
Bid4.55
Ask7
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Strike
40.5
40.5
Last Price3.97Jan 23, 2025
Change
00%
Bid4.7
Ask7.5
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest505
Strike
41
41
Last Price5.72Jan 27, 2025
Change
00%
Bid4.65
Ask7.95
volume0
Intrest0
Last Price0.03Jan 31, 2025
Change
0.02200%
Bid-
Ask0.21
volume3
Intrest37
Strike
41.5
41.5
Last Price5.9Jan 30, 2025
Change
00%
Bid5.55
Ask8.45
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest497
Strike
42
42
Last Price5.65Jan 23, 2025
Change
00%
Bid5.25
Ask9
volume0
Intrest0
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
42.5
42.5
Last Price6.65Jan 27, 2025
Change
00%
Bid6.9
Ask8.85
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.95
volume5
Intrest38
Strike
43
43
Last Price7.8Jan 30, 2025
Change
00%
Bid6.8
Ask9.8
volume0
Intrest1
Last Price0.02Jan 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest106
Strike
43.5
43.5
Last Price8.15Jan 27, 2025
Change
00%
Bid7.35
Ask10.5
volume0
Intrest0
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest189
Strike
44
44
Last Price7.9Jan 31, 2025
Change
0.67.06%
Bid8.55
Ask11
volume2
Intrest0
Last Price0.02Jan 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest103
Strike
44.5
44.5
Last Price-
Change
-
Bid8.2
Ask10.3
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest414
Strike
45
45
Last Price10.4Jan 29, 2025
Change
00%
Bid8.85
Ask10.05
volume0
Intrest0
Last Price0.14Jan 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
45.5
45.5
Last Price10.45Jan 29, 2025
Change
00%
Bid8.65
Ask12.5
volume0
Intrest0
Last Price0.04Jan 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest18
Strike
46
46
Last Price11.25Jan 29, 2025
Change
00%
Bid9.1
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid10.4
Ask13.4
volume0
Intrest0
Last Price0.06Jan 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest102
Strike
47
47
Last Price8.91Dec 26, 2024
Change
00%
Bid10.7
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
47.5
47.5
Last Price11.9Jan 30, 2025
Change
00%
Bid11.1
Ask14.5
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest19
Strike
48
48
Last Price-
Change
-
Bid11.95
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
48.5
48.5
Last Price12.9Jan 30, 2025
Change
00%
Bid12.2
Ask13.65
volume0
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
49
49
Last Price13.4Jan 30, 2025
Change
00%
Bid13.45
Ask14.1
volume0
Intrest0
Last Price0.11Jan 28, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest3
Strike
49.5
49.5
Last Price-
Change
-
Bid12.1
Ask15.95
volume0
Intrest0
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest13
Strike
50
50
Last Price14.4Jan 30, 2025
Change
00%
Bid13.1
Ask16.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
51
51
Last Price15.4Jan 30, 2025
Change
00%
Bid15.35
Ask17.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
52
52
Last Price16.5Jan 30, 2025
Change
00%
Bid15.7
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
53
53
Last Price17.65Jan 27, 2025
Change
00%
Bid15.85
Ask19.6
volume0
Intrest0
Last Price0.04Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
55
55
Last Price19.4Jan 30, 2025
Change
00%
Bid18.35
Ask21.75
volume0
Intrest1
© 2025 Benzinga | All Rights Reserved