$23.32
-1.75-6.98%
가까이에: -
$23.40
0.080.34%
시간외: Apr 17, 7:59 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 Price10Apr 17, 2025
Change
-
Bid8.4
Ask10.35
volume22
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.85
Ask8.6
volume0
Intrest0
Strike
15
15
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid6.45
Ask8.2
volume0
Intrest0
Strike
16
16
Last Price0.02Apr 17, 2025
Change
0.1688.89%
Bid-
Ask0.02
volume1
Intrest1
Last Price-
Change
-
Bid4.85
Ask8.2
volume0
Intrest0
Strike
16.5
16.5
Last Price0.02Apr 17, 2025
Change
-
Bid-
Ask0.02
volume2
Intrest0
Last Price-
Change
-
Bid5.7
Ask8.3
volume0
Intrest0
Strike
17
17
Last Price0.26Apr 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price6.7Apr 10, 2025
Change
00%
Bid4.05
Ask7.2
volume0
Intrest5
Strike
17.5
17.5
Last Price0.31Apr 11, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest34
Last Price6Apr 10, 2025
Change
00%
Bid3.55
Ask7.25
volume0
Intrest6
Strike
18
18
Last Price0.85Apr 09, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest6
Last Price-
Change
-
Bid3.05
Ask6.85
volume0
Intrest0
Strike
18.5
18.5
Last Price0.02Apr 17, 2025
Change
-
Bid0.02
Ask0.09
volume1
Intrest0
Last Price5.42Apr 10, 2025
Change
00%
Bid2.77
Ask6.3
volume0
Intrest5
Strike
19
19
Last Price0.07Apr 17, 2025
Change
0.0112.5%
Bid0.04
Ask0.08
volume14
Intrest52
Last Price-
Change
-
Bid2.74
Ask5.05
volume0
Intrest0
Strike
19.5
19.5
Last Price0.09Apr 17, 2025
Change
0.1664%
Bid0.07
Ask0.08
volume6
Intrest1
Last Price3.3Apr 17, 2025
Change
0.6817.09%
Bid3.2
Ask4.55
volume20
Intrest12
Strike
20
20
Last Price0.12Apr 17, 2025
Change
0.0942.86%
Bid0.09
Ask0.14
volume71
Intrest161
Last Price-
Change
-
Bid2.86
Ask4
volume0
Intrest0
Strike
20.5
20.5
Last Price0.16Apr 17, 2025
Change
0.138.46%
Bid0.13
Ask0.18
volume9
Intrest28
Last Price2.8Apr 17, 2025
Change
1.1929.82%
Bid2.47
Ask2.76
volume6
Intrest46
Strike
21
21
Last Price0.24Apr 17, 2025
Change
0.0414.29%
Bid0.03
Ask0.24
volume189
Intrest138
Last Price-
Change
-
Bid2.01
Ask2.35
volume0
Intrest0
Strike
21.5
21.5
Last Price0.28Apr 17, 2025
Change
-
Bid0.27
Ask0.33
volume13
Intrest0
Last Price1.65Apr 17, 2025
Change
1.5147.78%
Bid1.63
Ask1.97
volume59
Intrest9
Strike
22
22
Last Price0.44Apr 17, 2025
Change
0.048.33%
Bid0.18
Ask0.43
volume72
Intrest157
Last Price1.27Apr 17, 2025
Change
1.9860.92%
Bid1.32
Ask1.48
volume16
Intrest37
Strike
22.5
22.5
Last Price0.49Apr 17, 2025
Change
0.1118.33%
Bid0.3
Ask0.58
volume21
Intrest226
Last Price1.02Apr 17, 2025
Change
1.4859.2%
Bid0.81
Ask1.25
volume72
Intrest270
Strike
23
23
Last Price0.76Apr 17, 2025
Change
0.1422.58%
Bid0.49
Ask0.92
volume321
Intrest1034
Last Price0.75Apr 17, 2025
Change
1.1360.11%
Bid0.71
Ask0.98
volume221
Intrest9
Strike
23.5
23.5
Last Price0.98Apr 17, 2025
Change
0.1924.05%
Bid0.88
Ask0.98
volume82
Intrest184
Last Price0.53Apr 17, 2025
Change
1.1167.68%
Bid0.5
Ask0.61
volume493
Intrest116
Strike
24
24
Last Price1.27Apr 17, 2025
Change
0.218.69%
Bid0.98
Ask1.36
volume107
Intrest146
Last Price0.32Apr 17, 2025
Change
1.5182.51%
Bid0.13
Ask0.57
volume134
Intrest41
Strike
24.5
24.5
Last Price1.56Apr 17, 2025
Change
0.547.17%
Bid1.33
Ask1.6
volume28
Intrest118
Last Price0.25Apr 17, 2025
Change
1.2583.33%
Bid0.18
Ask0.35
volume261
Intrest213
Strike
25
25
Last Price1.96Apr 17, 2025
Change
0.6650.77%
Bid1.81
Ask1.97
volume203
Intrest68
Last Price0.14Apr 17, 2025
Change
1.1388.98%
Bid0.1
Ask0.18
volume195
Intrest114
Strike
25.5
25.5
Last Price1.6Apr 17, 2025
Change
0.116.43%
Bid2.08
Ask2.45
volume1
Intrest75
Last Price0.07Apr 17, 2025
Change
0.8892.63%
Bid0.06
Ask0.11
volume90
Intrest65
Strike
26
26
Last Price2.89Apr 17, 2025
Change
0.7333.8%
Bid2.44
Ask2.97
volume12
Intrest126
Last Price0.06Apr 17, 2025
Change
0.7892.86%
Bid0.02
Ask0.42
volume101
Intrest39
Strike
26.5
26.5
Last Price3.1Apr 17, 2025
Change
0.7330.8%
Bid2.89
Ask4.15
volume2
Intrest10
Last Price0.05Apr 17, 2025
Change
0.590.91%
Bid-
Ask0.1
volume100
Intrest624
Strike
27
27
Last Price3.3Apr 17, 2025
Change
0.9138.08%
Bid3.55
Ask5
volume9
Intrest82
Last Price0.05Apr 17, 2025
Change
0.488.89%
Bid0.02
Ask1.08
volume80
Intrest65
Strike
27.5
27.5
Last Price4.21Apr 17, 2025
Change
1.0633.65%
Bid3.35
Ask5.55
volume11
Intrest31
Last Price0.04Apr 17, 2025
Change
0.3589.74%
Bid0.01
Ask0.05
volume76
Intrest89
Strike
28
28
Last Price4.55Apr 17, 2025
Change
1.235.82%
Bid3.85
Ask5.35
volume13
Intrest93
Last Price0.02Apr 17, 2025
Change
0.1688.89%
Bid0.01
Ask0.06
volume49
Intrest13
Strike
28.5
28.5
Last Price5.26Apr 17, 2025
Change
1.332.83%
Bid5.1
Ask5.85
volume5
Intrest13
Last Price0.03Apr 17, 2025
Change
0.1381.25%
Bid-
Ask0.04
volume28
Intrest88
Strike
29
29
Last Price5.46Apr 17, 2025
Change
0.6613.75%
Bid4.65
Ask5.8
volume8
Intrest119
Last Price0.01Apr 17, 2025
Change
0.0888.89%
Bid-
Ask0.25
volume16
Intrest9
Strike
29.5
29.5
Last Price4.5Apr 09, 2025
Change
00%
Bid5.15
Ask6.35
volume0
Intrest29
Last Price0.01Apr 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume25
Intrest120
Strike
30
30
Last Price6.8Apr 17, 2025
Change
2.0342.56%
Bid5.7
Ask6.8
volume16
Intrest305
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest2
Strike
30.5
30.5
Last Price6.65Apr 17, 2025
Change
-
Bid6.15
Ask8.35
volume1
Intrest0
Last Price0.14Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Strike
31
31
Last Price7.75Apr 17, 2025
Change
1.5525%
Bid6.65
Ask7.8
volume6
Intrest161
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
31.5
31.5
Last Price7.94Apr 17, 2025
Change
0.9914.24%
Bid7.15
Ask9.15
volume3
Intrest3
Last Price0.06Apr 17, 2025
Change
0.0114.29%
Bid-
Ask0.11
volume16
Intrest53
Strike
32
32
Last Price7.55Apr 17, 2025
Change
0.557.86%
Bid7.65
Ask8.8
volume12
Intrest166
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid8.2
Ask9.4
volume0
Intrest0
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest61
Strike
33
33
Last Price9.55Apr 17, 2025
Change
1.5519.38%
Bid8.65
Ask10.3
volume14
Intrest29
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
33.5
33.5
Last Price8.5Apr 14, 2025
Change
00%
Bid9.75
Ask11.25
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest172
Strike
34
34
Last Price9.11Apr 14, 2025
Change
00%
Bid9.9
Ask10.75
volume0
Intrest10
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest332
Strike
35
35
Last Price11.39Apr 10, 2025
Change
00%
Bid11.15
Ask12.2
volume0
Intrest4
Last Price0.19Apr 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest56
Strike
36
36
Last Price8.3Apr 03, 2025
Change
00%
Bid12
Ask12.75
volume0
Intrest5
Last Price0.48Apr 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest61
Strike
37
37
Last Price13.1Apr 17, 2025
Change
0.85.76%
Bid12.65
Ask14.8
volume1
Intrest5
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest22
Strike
38
38
Last Price13.5Apr 17, 2025
Change
0.956.57%
Bid14.4
Ask15
volume1
Intrest0
Last Price0.2Apr 17, 2025
Change
0.17566.67%
Bid-
Ask0.35
volume4
Intrest138
Strike
39
39
Last Price-
Change
-
Bid15.05
Ask15.75
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest68
Strike
40
40
Last Price14.26Apr 14, 2025
Change
00%
Bid16.35
Ask18.3
volume0
Intrest1
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest15
Strike
41
41
Last Price-
Change
-
Bid16.7
Ask18.35
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
42
42
Last Price18.1Apr 17, 2025
Change
10.7144.59%
Bid18.1
Ask19.45
volume1
Intrest0
Last Price0.08Apr 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest17
Strike
43
43
Last Price11.49Mar 28, 2025
Change
00%
Bid19
Ask20.15
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest9
Strike
44
44
Last Price20.1Apr 17, 2025
Change
-
Bid19.85
Ask21.65
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
45
45
Last Price21.1Apr 17, 2025
Change
-
Bid20.8
Ask22.3
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid25.6
Ask27.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved