BAC - Bank of America Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200529C000150002020-05-27 3:27PM EDT15.0010.7010.6511.05+1.30+13.83%234398.44%
BAC200529C000160002020-05-27 3:34PM EDT16.0010.059.6510.05+1.90+23.31%114356.25%
BAC200529C000165002020-05-14 10:43AM EDT16.504.809.209.550.00-53337.50%
BAC200529C000170002020-05-22 12:59PM EDT17.005.738.459.150.00-78380.47%
BAC200529C000175002020-05-26 3:58PM EDT17.506.708.408.900.00-19359.38%
BAC200529C000180002020-05-27 11:24AM EDT18.007.257.458.05+2.51+52.95%50113281.25%
BAC200529C000185002020-05-27 1:00PM EDT18.507.157.057.55+1.75+32.41%2315262.50%
BAC200529C000190002020-05-27 11:34AM EDT19.006.386.657.10+1.18+22.69%165274.22%
BAC200529C000195002020-05-27 10:34AM EDT19.505.636.206.55+1.28+29.43%871228.13%
BAC200529C000200002020-05-27 3:35PM EDT20.005.855.956.05+1.65+39.29%33430170.31%
BAC200529C000205002020-05-27 3:00PM EDT20.505.305.406.05+1.50+39.47%30292263.67%
BAC200529C000210002020-05-27 3:58PM EDT21.004.984.955.05+1.88+60.65%951,030142.19%
BAC200529C000215002020-05-27 12:34PM EDT21.504.154.454.55+1.45+53.70%9969128.13%
BAC200529C000220002020-05-27 3:59PM EDT22.003.953.954.05+1.74+78.73%3702,611115.63%
BAC200529C000225002020-05-27 3:58PM EDT22.503.503.453.55+1.77+102.31%1,1224,094101.56%
BAC200529C000230002020-05-27 3:59PM EDT23.002.992.973.05+1.61+116.67%2,94911,33795.31%
BAC200529C000235002020-05-27 3:52PM EDT23.502.502.482.55+1.55+163.16%7,50010,27884.38%
BAC200529C000240002020-05-27 3:58PM EDT24.002.012.002.07+1.38+219.05%11,22815,47077.34%
BAC200529C000245002020-05-27 3:59PM EDT24.501.551.531.60+1.20+342.86%15,19514,56370.31%
BAC200529C000250002020-05-27 3:59PM EDT25.001.121.121.14+0.94+522.22%21,34516,53065.43%
BAC200529C000255002020-05-27 3:59PM EDT25.500.740.730.75+0.66+825.00%21,0029,23560.55%
BAC200529C000260002020-05-27 3:59PM EDT26.000.450.440.45+0.42+1,400.00%34,9699,64859.38%
BAC200529C000265002020-05-27 4:00PM EDT26.500.250.240.25+0.23+1,150.00%13,27788259.18%
BAC200529C000270002020-05-27 3:59PM EDT27.000.120.120.14+0.10+500.00%22,04710,78060.94%
BAC200529C000275002020-05-27 3:59PM EDT27.500.060.050.07+0.04+200.00%1,88434260.94%
BAC200529C000280002020-05-27 3:59PM EDT28.000.030.020.03+0.02+200.00%1,5051,57860.94%
BAC200529C000285002020-05-27 3:59PM EDT28.500.020.010.02+0.01+100.00%2146465.63%
BAC200529C000290002020-05-27 3:42PM EDT29.000.010.000.010.00-1225865.63%
BAC200529C000295002020-05-22 10:09AM EDT29.500.010.000.040.00-217090.63%
BAC200529C000300002020-05-22 9:40AM EDT30.000.010.000.010.00-11,29381.25%
BAC200529C000315002020-05-13 7:08PM EDT31.500.040.000.010.00--5106.25%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200529P000140002020-05-18 12:12AM EDT14.000.02-2.130.00--81,155.86%
BAC200529P000150002020-05-26 9:30AM EDT15.000.010.000.940.00-1123607.81%
BAC200529P000160002020-05-19 10:58AM EDT16.000.010.001.010.00-1379562.50%
BAC200529P000165002020-05-18 12:16PM EDT16.500.030.000.140.00-236337.50%
BAC200529P000170002020-05-26 3:27PM EDT17.000.020.000.020.00-1536237.50%
BAC200529P000175002020-05-26 2:44PM EDT17.500.010.000.010.00-11320206.25%
BAC200529P000180002020-05-27 9:31AM EDT18.000.010.000.010.00-150893193.75%
BAC200529P000185002020-05-27 11:00AM EDT18.500.010.000.010.00-1541181.25%
BAC200529P000190002020-05-27 1:52PM EDT19.000.010.000.010.00-55,234168.75%
BAC200529P000195002020-05-26 10:12AM EDT19.500.010.010.010.00-8484168.75%
BAC200529P000200002020-05-27 11:13AM EDT20.000.010.000.01-0.01-50.00%114,767143.75%
BAC200529P000205002020-05-27 2:59PM EDT20.500.010.000.020.00-331,483140.63%
BAC200529P000210002020-05-27 3:58PM EDT21.000.010.000.01-0.01-50.00%3223,719118.75%
BAC200529P000215002020-05-27 2:32PM EDT21.500.010.000.01-0.02-66.67%3323,192106.25%
BAC200529P000220002020-05-27 3:36PM EDT22.000.010.000.01-0.02-66.67%5417,35493.75%
BAC200529P000225002020-05-27 3:44PM EDT22.500.010.000.01-0.04-80.00%7934,69481.25%
BAC200529P000230002020-05-27 3:56PM EDT23.000.020.010.02-0.06-75.00%2,7194,85184.38%
BAC200529P000235002020-05-27 3:58PM EDT23.500.030.020.03-0.15-83.33%3,0434,65178.91%
BAC200529P000240002020-05-27 3:59PM EDT24.000.040.040.05-0.30-88.24%15,1819,67374.22%
BAC200529P000245002020-05-27 3:59PM EDT24.500.070.070.08-0.51-87.93%13,9752,71667.58%
BAC200529P000250002020-05-27 3:59PM EDT25.000.150.140.16-0.72-82.76%15,4251,15065.43%
BAC200529P000255002020-05-27 3:59PM EDT25.500.260.260.27-1.01-79.53%13,27729261.33%
BAC200529P000260002020-05-27 3:59PM EDT26.000.460.460.47-1.36-74.73%3,89613359.38%
BAC200529P000265002020-05-27 3:59PM EDT26.500.760.740.78-1.56-67.24%27513458.59%
BAC200529P000270002020-05-27 3:59PM EDT27.001.131.101.18-1.42-55.69%3704058.98%
BAC200529P000275002020-05-27 3:30PM EDT27.501.671.501.61-1.53-47.81%3114253.13%
BAC200529P000280002020-05-27 3:48PM EDT28.002.081.972.08-4.92-70.29%128174.61%
BAC200529P000285002020-05-27 3:12PM EDT28.502.592.482.56-1.70-39.63%30279.69%
BAC200529P000290002020-05-27 3:40PM EDT29.003.152.983.10-3.75-54.35%25079.69%
BAC200529P000295002020-05-13 7:09PM EDT29.505.381.864.700.00-10314.26%
BAC200529P000300002020-05-26 9:39AM EDT30.006.233.954.050.00-33106.25%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen