Deutsche Märkte geschlossen

Bank of America Corporation (BAC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,17+0,03 (+0,13%)
Ab 11:47AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür23. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC201023C000150002020-10-20 10:41AM EDT15.009.109.159.100.00-310.00%
BAC201023C000170002020-10-01 12:56PM EDT17.008.557.107.150.00-550.00%
BAC201023C000180002020-10-20 10:13AM EDT18.006.106.106.150.00-120.00%
BAC201023C000190002020-10-14 11:32AM EDT19.005.005.105.150.00-11940.00%
BAC201023C000200002020-10-21 10:05AM EDT20.004.204.154.20-0.25-5.62%115281.25%
BAC201023C000205002020-10-21 9:59AM EDT20.503.703.553.65+0.25+7.25%2170.00%
BAC201023C000210002020-10-20 2:12PM EDT21.003.413.153.150.00-15980.00%
BAC201023C000215002020-10-20 3:17PM EDT21.502.642.642.700.00-598975.00%
BAC201023C000220002020-10-21 9:32AM EDT22.002.162.152.19+0.02+0.93%236757.81%
BAC201023C000225002020-10-21 9:42AM EDT22.501.671.651.70-0.04-2.34%3834250.78%
BAC201023C000230002020-10-21 11:26AM EDT23.001.141.171.21-0.08-6.56%1695,12441.41%
BAC201023C000235002020-10-21 11:22AM EDT23.500.690.690.72-0.06-8.00%1372,12329.30%
BAC201023C000240002020-10-21 11:32AM EDT24.000.340.330.34-0.05-12.82%79510,00928.13%
BAC201023C000245002020-10-21 11:32AM EDT24.500.130.110.12-0.03-18.75%4,39815,13428.52%
BAC201023C000250002020-10-21 11:32AM EDT25.000.040.040.05-0.02-33.33%3,17841,34433.59%
BAC201023C000255002020-10-21 11:30AM EDT25.500.010.010.02-0.02-66.67%47312,74637.50%
BAC201023C000260002020-10-21 10:23AM EDT26.000.010.000.01-0.01-50.00%267,57542.19%
BAC201023C000265002020-10-21 11:32AM EDT26.500.010.000.010.00-1810,71050.00%
BAC201023C000270002020-10-21 10:28AM EDT27.000.010.000.010.00-47,44153.13%
BAC201023C000275002020-10-20 1:40PM EDT27.500.010.000.010.00-201,87862.50%
BAC201023C000280002020-10-21 11:28AM EDT28.000.010.000.010.00-105,89268.75%
BAC201023C000285002020-10-16 1:30PM EDT28.500.010.000.010.00-42,01075.00%
BAC201023C000290002020-10-20 3:33PM EDT29.000.010.000.010.00-1437981.25%
BAC201023C000295002020-10-19 11:09AM EDT29.500.010.000.020.00-1021396.88%
BAC201023C000300002020-10-13 3:42PM EDT30.000.010.000.010.00-1,0631,77693.75%
BAC201023C000305002020-10-13 10:34AM EDT30.500.020.000.01+0.01+100.00%1710100.00%
BAC201023C000310002020-10-12 2:59PM EDT31.000.010.000.020.00-218474118.75%
BAC201023C000315002020-10-19 9:32AM EDT31.500.010.000.020.00-518125.00%
BAC201023C000320002020-09-24 12:19PM EDT32.000.030.000.010.00-3069118.75%
BAC201023C000325002020-10-16 9:40AM EDT32.500.010.000.020.00-2525137.50%
BAC201023C000330002020-10-20 9:30AM EDT33.000.010.000.020.00-565143.75%
Putsfür23. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC201023P000170002020-09-25 9:30AM EDT17.000.030.000.020.00-22165.63%
BAC201023P000175002020-10-06 2:58PM EDT17.500.020.000.480.00--5276.56%
BAC201023P000180002020-09-29 12:40PM EDT18.000.040.000.020.00-4053140.63%
BAC201023P000190002020-10-16 9:39AM EDT19.000.010.000.010.00-1240106.25%
BAC201023P000195002020-10-15 9:35AM EDT19.500.010.000.010.00-2015896.88%
BAC201023P000200002020-10-21 10:40AM EDT20.000.010.000.000.00-41,33450.00%
BAC201023P000205002020-10-19 11:11AM EDT20.500.010.000.010.00-218478.13%
BAC201023P000210002020-10-20 3:06PM EDT21.000.010.000.010.00-21,37568.75%
BAC201023P000215002020-10-21 9:52AM EDT21.500.010.000.010.00-179256.25%
BAC201023P000220002020-10-21 10:46AM EDT22.000.010.000.010.00-211,96353.13%
BAC201023P000225002020-10-21 10:28AM EDT22.500.010.010.02-0.01-50.00%611,62047.66%
BAC201023P000230002020-10-21 11:32AM EDT23.000.020.020.03-0.02-50.00%10616,83439.06%
BAC201023P000235002020-10-21 11:19AM EDT23.500.070.060.07-0.01-12.50%72912,97933.59%
BAC201023P000240002020-10-21 11:32AM EDT24.000.170.160.17-0.03-15.00%1,63821,16628.32%
BAC201023P000245002020-10-21 11:28AM EDT24.500.490.440.47-0.01-2.00%2353,32631.25%
BAC201023P000250002020-10-21 11:32AM EDT25.000.880.860.89+0.02+2.33%3,2483,40635.94%
BAC201023P000255002020-10-21 10:11AM EDT25.501.281.321.36-0.05-3.76%1121,17341.41%
BAC201023P000260002020-10-21 10:09AM EDT26.001.801.831.87+0.19+11.80%1353055.86%
BAC201023P000265002020-10-21 10:39AM EDT26.502.282.312.36+0.03+1.33%202,41162.50%
BAC201023P000270002020-10-20 3:11PM EDT27.002.832.812.860.00-144956.25%
BAC201023P000275002020-10-16 3:40PM EDT27.503.353.303.400.00-148376.56%
BAC201023P000280002020-10-16 3:42PM EDT28.003.803.853.900.00-122798.44%
BAC201023P000285002020-10-20 9:33AM EDT28.504.504.304.400.00-1293.75%
BAC201023P000290002020-10-21 9:46AM EDT29.004.704.854.90+0.47+11.11%42116.41%
BAC201023P000300002020-10-13 10:56AM EDT30.004.905.805.900.00-20117.19%
BAC201023P000310002020-10-07 9:56AM EDT31.006.016.856.900.00-20149.22%
BAC201023P000315002020-10-07 9:56AM EDT31.506.497.307.400.00-20139.06%
BAC201023P000330002020-10-06 10:43AM EDT33.009.108.858.900.00--0178.13%