$27.93
0.070.25%
프리마켓: Jun 20, 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 Price13.35Apr 25, 2025
Change
00%
Bid15.1
Ask15.55
volume0
Intrest0
Strike
12.5
12.5
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest17
Last Price13.9Jun 16, 2025
Change
00%
Bid11.8
Ask13
volume0
Intrest26
Strike
15
15
Last Price0.08Jun 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5830
Last Price11.2Jun 16, 2025
Change
00%
Bid9.7
Ask10.55
volume0
Intrest39
Strike
17.5
17.5
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1338
Last Price-
Change
-
Bid8.1
Ask9
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price8.39Jun 20, 2025
Change
0.263.01%
Bid6.95
Ask8
volume4
Intrest91
Strike
20
20
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7886
Last Price8.4Jun 11, 2025
Change
00%
Bid5.95
Ask7
volume0
Intrest5
Strike
21
21
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest55
Last Price-
Change
-
Bid5.05
Ask6.05
volume0
Intrest0
Strike
22
22
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest61
Last Price5.55Jun 20, 2025
Change
0.457.5%
Bid4.35
Ask6.45
volume18
Intrest311
Strike
22.5
22.5
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.12
volume11
Intrest2413
Last Price5.02Jun 20, 2025
Change
0.387.04%
Bid3.2
Ask5
volume6
Intrest1
Strike
23
23
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest34
Last Price4Jun 20, 2025
Change
1.0234.23%
Bid2.88
Ask4
volume3
Intrest12
Strike
24
24
Last Price0.03Jun 20, 2025
Change
0.0150%
Bid-
Ask1.02
volume4
Intrest466
Last Price4.81Jun 17, 2025
Change
00%
Bid1.96
Ask3.5
volume0
Intrest4
Strike
24.5
24.5
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest185
Last Price3.05Jun 20, 2025
Change
0.4212.1%
Bid2.62
Ask2.93
volume166
Intrest1452
Strike
25
25
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume104
Intrest3602
Last Price2.5Jun 20, 2025
Change
0.824.24%
Bid2.03
Ask2.59
volume16
Intrest80
Strike
25.5
25.5
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest228
Last Price1.85Jun 20, 2025
Change
0.5924.18%
Bid0.57
Ask2.05
volume15
Intrest30
Strike
26
26
Last Price0.1Jun 20, 2025
Change
0.07233.33%
Bid-
Ask0.41
volume1
Intrest423
Last Price1.52Jun 20, 2025
Change
1.2144.32%
Bid1.18
Ask1.58
volume17
Intrest13
Strike
26.5
26.5
Last Price0.03Jun 20, 2025
Change
0.0125%
Bid-
Ask0.7
volume191
Intrest559
Last Price1.07Jun 20, 2025
Change
0.3223.02%
Bid0.69
Ask0.97
volume19
Intrest88
Strike
27
27
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.53
volume97
Intrest443
Last Price0.46Jun 20, 2025
Change
0.6257.41%
Bid-
Ask1.5
volume13
Intrest78
Strike
27.5
27.5
Last Price0.01Jun 20, 2025
Change
0.1694.12%
Bid-
Ask0.21
volume165
Intrest724
Last Price0.01Jun 20, 2025
Change
0.6998.57%
Bid-
Ask0.16
volume104
Intrest525
Strike
28
28
Last Price0.2Jun 20, 2025
Change
0.1135.48%
Bid0.06
Ask0.28
volume775
Intrest786
Last Price0.01Jun 20, 2025
Change
0.3797.37%
Bid-
Ask0.05
volume103
Intrest440
Strike
28.5
28.5
Last Price0.53Jun 20, 2025
Change
0.048.16%
Bid0.52
Ask0.77
volume115
Intrest783
Last Price0.06Jun 20, 2025
Change
0.1164.71%
Bid-
Ask0.12
volume215
Intrest938
Strike
29
29
Last Price0.95Jun 20, 2025
Change
0.1925%
Bid1.05
Ask1.24
volume52
Intrest279
Last Price0.03Jun 20, 2025
Change
0.0666.67%
Bid-
Ask0.1
volume152
Intrest764
Strike
29.5
29.5
Last Price1.53Jun 20, 2025
Change
0.4136.61%
Bid1.08
Ask1.81
volume12
Intrest111
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume110
Intrest11153
Strike
30
30
Last Price2.03Jun 20, 2025
Change
0.4528.48%
Bid2.01
Ask2.31
volume567
Intrest5129
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.04
volume128
Intrest681
Strike
30.5
30.5
Last Price2.52Jun 20, 2025
Change
0.4622.33%
Bid0.78
Ask2.79
volume1
Intrest9
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.02
volume81
Intrest1584
Strike
31
31
Last Price2.2Jun 16, 2025
Change
00%
Bid2.73
Ask4
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest170
Strike
31.5
31.5
Last Price2.61Jun 10, 2025
Change
00%
Bid3.35
Ask4.45
volume0
Intrest1
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest180
Strike
32
32
Last Price3.57Jun 13, 2025
Change
00%
Bid2.24
Ask4.35
volume0
Intrest1
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.09
volume2
Intrest193
Strike
32.5
32.5
Last Price-
Change
-
Bid4.5
Ask5.3
volume0
Intrest0
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest52
Strike
33
33
Last Price-
Change
-
Bid5.05
Ask5.75
volume0
Intrest0
Last Price0.06Jun 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
33.5
33.5
Last Price-
Change
-
Bid4.95
Ask6.65
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest27
Strike
34
34
Last Price-
Change
-
Bid5.95
Ask6.25
volume0
Intrest0
Last Price0.12Jun 11, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest9
Strike
34.5
34.5
Last Price-
Change
-
Bid6.45
Ask7.05
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8645
Strike
35
35
Last Price5.95Jun 18, 2025
Change
00%
Bid6.95
Ask7.95
volume0
Intrest1252
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid7.5
Ask8.65
volume0
Intrest0
Last Price0.25Jun 16, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest7
Strike
36
36
Last Price-
Change
-
Bid7.95
Ask8.25
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
37
37
Last Price-
Change
-
Bid8.95
Ask10.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
38
38
Last Price10.6Jun 04, 2025
Change
00%
Bid10
Ask11.85
volume0
Intrest1
Last Price0.21Jun 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
39
39
Last Price-
Change
-
Bid11
Ask11.7
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest4763
Strike
40
40
Last Price11.35Jun 18, 2025
Change
00%
Bid12.05
Ask13.35
volume0
Intrest2028
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3122
Strike
45
45
Last Price16.75Jun 18, 2025
Change
00%
Bid17
Ask17.2
volume0
Intrest1568
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1287
Strike
50
50
Last Price21.7Jun 18, 2025
Change
00%
Bid22.05
Ask22.55
volume0
Intrest0
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3898
Strike
55
55
Last Price20.45Mar 18, 2025
Change
00%
Bid26.6
Ask27.35
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2268
Strike
60
60
Last Price31.9Jun 20, 2025
Change
13.472.43%
Bid30.9
Ask33.05
volume5
Intrest0
Last Price0.1Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest673
Strike
65
65
Last Price21.3Nov 08, 2024
Change
00%
Bid35.05
Ask38.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved