$25.92
0.200.78%
가까이에: -
$25.70
-0.22-0.85%
시간외: 7:53 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 Price11.1Apr 23, 2025
Change
00%
Bid11.85
Ask12.55
volume0
Intrest1
Strike
14
14
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Last Price10.8Apr 23, 2025
Change
00%
Bid10.8
Ask11
volume0
Intrest6
Strike
15
15
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price9.85May 09, 2025
Change
0.070.72%
Bid9.8
Ask9.95
volume3
Intrest2
Strike
16
16
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid9.3
Ask9.65
volume0
Intrest0
Strike
16.5
16.5
Last Price0.04May 06, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price7.55May 08, 2025
Change
00%
Bid8.8
Ask9
volume0
Intrest7
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask8.6
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid7.8
Ask7.95
volume0
Intrest0
Strike
18
18
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest91
Last Price6.05May 08, 2025
Change
00%
Bid7.3
Ask7.45
volume0
Intrest1
Strike
18.5
18.5
Last Price0.03May 09, 2025
Change
-
Bid-
Ask0.52
volume2
Intrest0
Last Price6.2Apr 23, 2025
Change
00%
Bid6.8
Ask6.95
volume0
Intrest2
Strike
19
19
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.22
volume2
Intrest11
Last Price-
Change
-
Bid6.3
Ask6.6
volume0
Intrest0
Strike
19.5
19.5
Last Price0.03May 09, 2025
Change
0.3892.68%
Bid-
Ask0.03
volume2
Intrest18
Last Price5.05May 05, 2025
Change
00%
Bid5.8
Ask6.95
volume0
Intrest3
Strike
20
20
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest290
Last Price-
Change
-
Bid5.3
Ask5.55
volume0
Intrest0
Strike
20.5
20.5
Last Price0.09May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price4.68May 08, 2025
Change
00%
Bid4.8
Ask6.8
volume0
Intrest4
Strike
21
21
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest59
Last Price-
Change
-
Bid4.3
Ask4.45
volume0
Intrest0
Strike
21.5
21.5
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.03
volume2
Intrest19
Last Price3.6May 08, 2025
Change
00%
Bid3.8
Ask3.95
volume0
Intrest24
Strike
22
22
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest290
Last Price3.36May 09, 2025
Change
0.6825.37%
Bid2.44
Ask3.5
volume5
Intrest23
Strike
22.5
22.5
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest134
Last Price2.9May 09, 2025
Change
0.27.41%
Bid2.21
Ask2.97
volume2
Intrest28
Strike
23
23
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest924
Last Price2.38May 09, 2025
Change
0.2310.7%
Bid2.14
Ask2.49
volume1
Intrest32
Strike
23.5
23.5
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest508
Last Price1.96May 09, 2025
Change
0.052.62%
Bid1.82
Ask1.99
volume2
Intrest142
Strike
24
24
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume42
Intrest899
Last Price1.39May 09, 2025
Change
0.2218.8%
Bid1.29
Ask1.48
volume41
Intrest147
Strike
24.5
24.5
Last Price0.06May 09, 2025
Change
00%
Bid-
Ask0.02
volume78
Intrest367
Last Price0.85May 09, 2025
Change
0.078.97%
Bid0.84
Ask0.98
volume128
Intrest728
Strike
25
25
Last Price0.01May 09, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume45
Intrest299
Last Price0.43May 09, 2025
Change
0.1120.37%
Bid0.31
Ask0.46
volume1859
Intrest1797
Strike
25.5
25.5
Last Price0.01May 09, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume95
Intrest135
Last Price0.03May 09, 2025
Change
0.2187.5%
Bid-
Ask0.07
volume253
Intrest683
Strike
26
26
Last Price0.14May 09, 2025
Change
0.3370.21%
Bid0.05
Ask0.19
volume15
Intrest87
Last Price0.01May 09, 2025
Change
0.0990%
Bid-
Ask0.01
volume636
Intrest1338
Strike
26.5
26.5
Last Price0.41May 09, 2025
Change
1.0471.72%
Bid0.5
Ask0.7
volume3
Intrest19
Last Price0.06May 09, 2025
Change
00%
Bid-
Ask0.02
volume83
Intrest715
Strike
27
27
Last Price1.14May 09, 2025
Change
0.6536.31%
Bid0.94
Ask1.4
volume1
Intrest11
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.22
volume14
Intrest198
Strike
27.5
27.5
Last Price2.38May 05, 2025
Change
00%
Bid1.51
Ask1.71
volume0
Intrest0
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest417
Strike
28
28
Last Price2.28May 08, 2025
Change
00%
Bid1.92
Ask2.2
volume0
Intrest5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest46
Strike
28.5
28.5
Last Price4Apr 22, 2025
Change
00%
Bid2.54
Ask2.71
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Strike
29
29
Last Price3.15May 09, 2025
Change
0.3710.51%
Bid3.05
Ask3.2
volume1
Intrest0
Last Price0.05May 09, 2025
Change
0.04400%
Bid-
Ask0.07
volume1
Intrest1
Strike
29.5
29.5
Last Price-
Change
-
Bid2.66
Ask3.7
volume0
Intrest0
Last Price0.03May 09, 2025
Change
0.02200%
Bid-
Ask0.03
volume1
Intrest266
Strike
30
30
Last Price3.85May 09, 2025
Change
0.6614.63%
Bid3.05
Ask4.2
volume1
Intrest2
Last Price0.14Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Strike
31
31
Last Price5.15May 09, 2025
Change
0.356.36%
Bid4.05
Ask5.2
volume2
Intrest4
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest25
Strike
32
32
Last Price6.35May 08, 2025
Change
00%
Bid6.05
Ask6.2
volume0
Intrest2
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest20
Strike
33
33
Last Price6.95May 09, 2025
Change
0.11.42%
Bid7.05
Ask7.2
volume2
Intrest3
Last Price0.11Apr 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Strike
34
34
Last Price8.5May 08, 2025
Change
00%
Bid7.05
Ask8.2
volume0
Intrest1
Last Price0.25Apr 09, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest15
Strike
35
35
Last Price9.15May 09, 2025
Change
1.3512.86%
Bid9
Ask9.2
volume1
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
36
36
Last Price10.35May 08, 2025
Change
00%
Bid10
Ask10.2
volume0
Intrest2
Last Price0.37Apr 02, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest2
Strike
37
37
Last Price11.12May 09, 2025
Change
0.070.63%
Bid10.9
Ask11.2
volume4
Intrest13
Last Price0.25Mar 31, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Strike
38
38
Last Price8.25Apr 01, 2025
Change
00%
Bid12
Ask12.2
volume0
Intrest0
Last Price0.16Apr 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
39
39
Last Price-
Change
-
Bid12.05
Ask13.2
volume0
Intrest0
Last Price0.36Apr 09, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Strike
40
40
Last Price14.1May 09, 2025
Change
-
Bid13.05
Ask14.2
volume1
Intrest0
Last Price0.19Apr 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Strike
41
41
Last Price-
Change
-
Bid15.05
Ask15.15
volume0
Intrest0
Last Price0.18Apr 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Strike
42
42
Last Price-
Change
-
Bid15.2
Ask16.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid15.2
Ask17.2
volume0
Intrest0
Last Price0.06May 07, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest4
Strike
44
44
Last Price20.1Apr 17, 2025
Change
00%
Bid17.3
Ask18.2
volume0
Intrest0
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest4
Strike
45
45
Last Price22.3Apr 21, 2025
Change
00%
Bid19
Ask19.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved