$45.47
-0.98-2.11%
가까이에: -
$45.52
0.050.11%
시간외: Nov 22, 6:43 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 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
volume5
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
-
Bid9.4
Ask10.8
volume5
Intrest0
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
0.0990%
Bid-
Ask0.05
volume1
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
3.6992.95%
Bid5.9
Ask9.1
volume5
Intrest15
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
0.0480%
Bid-
Ask0.07
volume6
Intrest1470
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
0.152.31%
Bid5.45
Ask5.65
volume1
Intrest71
Strike
40
40
Last Price0.03Nov 22, 2024
Change
0.0350%
Bid0.02
Ask0.08
volume31
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
0.8916.04%
Bid4.45
Ask4.7
volume1
Intrest132
Strike
41
41
Last Price0.05Nov 22, 2024
Change
0.0758.33%
Bid0.03
Ask0.25
volume10
Intrest137
Last Price4.15Nov 22, 2024
Change
0.9429.28%
Bid4
Ask5.45
volume9
Intrest9
Strike
41.5
41.5
Last Price0.04Nov 22, 2024
Change
0.1173.33%
Bid0.02
Ask0.05
volume7
Intrest30
Last Price3.99Nov 22, 2024
Change
0.5311.73%
Bid2.9
Ask3.7
volume6
Intrest56
Strike
42
42
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid0.05
Ask0.08
volume6
Intrest52
Last Price3.2Nov 22, 2024
Change
0.7518.99%
Bid3.05
Ask3.25
volume1
Intrest132
Strike
42.5
42.5
Last Price0.1Nov 22, 2024
Change
00%
Bid0.09
Ask0.12
volume3
Intrest133
Last Price2.8Nov 22, 2024
Change
0.720%
Bid2.45
Ask3.3
volume2
Intrest40
Strike
43
43
Last Price0.15Nov 22, 2024
Change
0.016.25%
Bid0.14
Ask0.17
volume306
Intrest171
Last Price2.66Nov 22, 2024
Change
0.4815.29%
Bid2.13
Ask3.65
volume2
Intrest32
Strike
43.5
43.5
Last Price0.21Nov 22, 2024
Change
0.0312.5%
Bid0.21
Ask0.25
volume30
Intrest68
Last Price2.04Nov 22, 2024
Change
0.7727.4%
Bid1.62
Ask1.98
volume6
Intrest81
Strike
44
44
Last Price0.27Nov 22, 2024
Change
0.028%
Bid0.23
Ask0.36
volume29
Intrest346
Last Price1.59Nov 22, 2024
Change
0.315.87%
Bid1.4
Ask1.62
volume15
Intrest37
Strike
44.5
44.5
Last Price0.46Nov 22, 2024
Change
0.1131.43%
Bid0.44
Ask0.5
volume13
Intrest129
Last Price1.23Nov 22, 2024
Change
0.7136.6%
Bid1.14
Ask1.3
volume22
Intrest177
Strike
45
45
Last Price0.55Nov 22, 2024
Change
0.023.51%
Bid0.62
Ask0.89
volume36
Intrest69
Last Price0.95Nov 22, 2024
Change
0.7142.77%
Bid0.88
Ask0.97
volume91
Intrest115
Strike
45.5
45.5
Last Price0.9Nov 22, 2024
Change
0.1926.76%
Bid0.85
Ask1.06
volume30
Intrest223
Last Price0.73Nov 22, 2024
Change
0.6145.52%
Bid0.66
Ask0.73
volume189
Intrest179
Strike
46
46
Last Price1Nov 22, 2024
Change
0.1416.28%
Bid1.13
Ask1.33
volume55
Intrest95
Last Price0.5Nov 22, 2024
Change
0.5552.38%
Bid0.49
Ask0.54
volume129
Intrest51
Strike
46.5
46.5
Last Price1.06Nov 21, 2024
Change
00%
Bid1.43
Ask1.72
volume0
Intrest85
Last Price0.4Nov 22, 2024
Change
0.5557.89%
Bid0.35
Ask0.41
volume93
Intrest92
Strike
47
47
Last Price1.71Nov 20, 2024
Change
00%
Bid1.65
Ask2.11
volume0
Intrest32
Last Price0.4Nov 22, 2024
Change
0.2740.3%
Bid0.26
Ask0.29
volume39
Intrest62
Strike
47.5
47.5
Last Price2.05Nov 20, 2024
Change
00%
Bid2.05
Ask2.7
volume0
Intrest4
Last Price0.2Nov 22, 2024
Change
0.3563.64%
Bid0.19
Ask0.22
volume21
Intrest122
Strike
48
48
Last Price2.69Nov 22, 2024
Change
0.4419.56%
Bid2.38
Ask2.94
volume1
Intrest121
Last Price0.17Nov 22, 2024
Change
0.1750%
Bid0.13
Ask0.17
volume43
Intrest28
Strike
48.5
48.5
Last Price-
Change
-
Bid2.82
Ask3.5
volume0
Intrest0
Last Price0.12Nov 22, 2024
Change
0.0942.86%
Bid0.09
Ask0.14
volume1
Intrest44
Strike
49
49
Last Price3.95Nov 19, 2024
Change
00%
Bid2.96
Ask3.7
volume0
Intrest2
Last Price0.12Nov 22, 2024
Change
0.145.45%
Bid0.05
Ask0.1
volume1
Intrest3
Strike
49.5
49.5
Last Price-
Change
-
Bid3.95
Ask4.5
volume0
Intrest0
Last Price0.07Nov 22, 2024
Change
0.158.82%
Bid0.02
Ask0.17
volume16
Intrest57
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
0.01100%
Bid-
Ask0.23
volume1
Intrest24
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