$26.30
-0.47-1.76%
프리마켓: 9:11 AM 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 Price15.69May 19, 2025
Change
00%
Bid13.35
Ask14.15
volume0
Intrest0
Strike
14
14
Last Price0.09Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price14.59May 19, 2025
Change
00%
Bid12.85
Ask13.4
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price13.19May 19, 2025
Change
00%
Bid11.5
Ask12.5
volume0
Intrest0
Strike
16
16
Last Price0.43Apr 11, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest4
Last Price12.39May 19, 2025
Change
00%
Bid10.75
Ask11.25
volume0
Intrest0
Strike
17
17
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest53
Last Price10.4May 12, 2025
Change
00%
Bid9.9
Ask10.15
volume0
Intrest0
Strike
18
18
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest6
Last Price6.3May 05, 2025
Change
00%
Bid8.95
Ask9.45
volume0
Intrest0
Strike
19
19
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Last Price-
Change
-
Bid8.45
Ask8.7
volume0
Intrest0
Strike
19.5
19.5
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price8.37May 12, 2025
Change
00%
Bid8
Ask8.2
volume0
Intrest6
Strike
20
20
Last Price0.29May 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest159
Last Price8.5May 16, 2025
Change
00%
Bid7.05
Ask7.7
volume0
Intrest0
Strike
20.5
20.5
Last Price0.16May 07, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price4.55Apr 29, 2025
Change
00%
Bid6.8
Ask7.25
volume0
Intrest0
Strike
21
21
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest50
Last Price6.75May 12, 2025
Change
00%
Bid6.05
Ask6.8
volume0
Intrest0
Strike
21.5
21.5
Last Price0.09May 12, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest12
Last Price3.52May 05, 2025
Change
00%
Bid5.65
Ask6.15
volume0
Intrest0
Strike
22
22
Last Price0.13May 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest74
Last Price6.5May 16, 2025
Change
00%
Bid5.1
Ask5.8
volume0
Intrest0
Strike
22.5
22.5
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Last Price5.62May 15, 2025
Change
00%
Bid4.65
Ask5.3
volume0
Intrest0
Strike
23
23
Last Price0.15May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest49
Last Price2.82May 09, 2025
Change
00%
Bid2.75
Ask4.8
volume0
Intrest0
Strike
23.5
23.5
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest38
Last Price5May 16, 2025
Change
00%
Bid2.33
Ask4.35
volume0
Intrest0
Strike
24
24
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest81
Last Price4.5May 16, 2025
Change
00%
Bid1.83
Ask3.7
volume0
Intrest0
Strike
24.5
24.5
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest35
Last Price2.97May 23, 2025
Change
00%
Bid2.77
Ask3.15
volume0
Intrest11
Strike
25
25
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest168
Last Price4.38May 19, 2025
Change
00%
Bid2.39
Ask2.67
volume0
Intrest0
Strike
25.5
25.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest94
Last Price3.2May 21, 2025
Change
00%
Bid1.66
Ask2.16
volume0
Intrest8
Strike
26
26
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest121
Last Price1.49May 23, 2025
Change
00%
Bid1.43
Ask1.81
volume0
Intrest0
Strike
26.5
26.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest192
Last Price0.97May 23, 2025
Change
00%
Bid0.97
Ask1.26
volume0
Intrest121
Strike
27
27
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest327
Last Price0.53May 23, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest58
Strike
27.5
27.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest676
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1293
Strike
28
28
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest459
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1955
Strike
28.5
28.5
Last Price0.42May 23, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest351
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1863
Strike
29
29
Last Price0.88May 23, 2025
Change
00%
Bid0.69
Ask1.19
volume0
Intrest1275
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest396
Strike
29.5
29.5
Last Price1.54May 23, 2025
Change
00%
Bid0.62
Ask1.81
volume0
Intrest1136
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1606
Strike
30
30
Last Price3.55May 23, 2025
Change
00%
Bid1.08
Ask2.77
volume0
Intrest44
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest421
Strike
30.5
30.5
Last Price2.31May 22, 2025
Change
00%
Bid2.3
Ask2.61
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5307
Strike
31
31
Last Price2.92May 23, 2025
Change
00%
Bid2.75
Ask3.1
volume0
Intrest10
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest53
Strike
31.5
31.5
Last Price-
Change
-
Bid2.65
Ask3.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest127
Strike
32
32
Last Price3.8May 22, 2025
Change
00%
Bid3.65
Ask4.1
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
32.5
32.5
Last Price3.4May 21, 2025
Change
00%
Bid4.3
Ask4.5
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest10
Strike
33
33
Last Price4.9May 22, 2025
Change
00%
Bid4.8
Ask5.05
volume0
Intrest17
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest24
Strike
33.5
33.5
Last Price-
Change
-
Bid4.85
Ask5.9
volume0
Intrest0
Last Price0.21May 05, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest10
Strike
34
34
Last Price9.24May 06, 2025
Change
00%
Bid5.85
Ask6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid6.25
Ask6.65
volume0
Intrest0
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest361
Strike
35
35
Last Price11.52Apr 21, 2025
Change
00%
Bid6.75
Ask7.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
35.5
35.5
Last Price7.5May 22, 2025
Change
00%
Bid7.25
Ask7.65
volume0
Intrest0
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Strike
36
36
Last Price7.9May 22, 2025
Change
00%
Bid7.75
Ask8.1
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid7.95
Ask8.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
37
37
Last Price11.55Apr 23, 2025
Change
00%
Bid8.6
Ask9.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid9.25
Ask9.65
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Strike
38
38
Last Price-
Change
-
Bid9.75
Ask10.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid9.95
Ask10.6
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
39
39
Last Price-
Change
-
Bid10.75
Ask11.15
volume0
Intrest0
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
39.5
39.5
Last Price-
Change
-
Bid11.35
Ask11.55
volume0
Intrest0
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
40
40
Last Price-
Change
-
Bid11.8
Ask12.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
41
41
Last Price11.8May 21, 2025
Change
00%
Bid12.55
Ask13.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved