Deutsche Märkte geschlossen

Bank of America Corporation (BAC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,00+0,01 (+0,04%)
Ab 12:45PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür7. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200807C000150002020-08-04 9:30AM EDT15.009.959.9010.00-0.05-0.50%71050.00%
BAC200807C000160002020-08-03 12:00PM EDT16.008.808.909.00-0.28-3.08%1150.00%
BAC200807C000170002020-07-16 9:44AM EDT17.006.657.908.000.00-1250.00%
BAC200807C000180002020-07-31 1:34PM EDT18.006.656.907.000.00-6650.00%
BAC200807C000185002020-07-30 9:30AM EDT18.506.056.406.500.00-11150.00%
BAC200807C000190002020-07-13 2:52PM EDT19.005.445.906.000.00--1050.00%
BAC200807C000195002020-07-23 12:34PM EDT19.505.005.405.500.00-31350.00%
BAC200807C000200002020-08-04 11:47AM EDT20.005.024.905.00+0.03+0.60%107950.00%
BAC200807C000205002020-08-04 9:35AM EDT20.504.504.404.50-0.30-6.25%2850.00%
BAC200807C000210002020-08-03 2:00PM EDT21.004.143.904.000.00-6013650.00%
BAC200807C000215002020-08-03 3:39PM EDT21.503.503.403.50+0.05+1.45%104350.00%
BAC200807C000220002020-08-03 1:37PM EDT22.002.932.932.98-0.25-7.86%11440.00%
BAC200807C000225002020-08-04 12:04PM EDT22.502.482.432.49-0.07-2.75%152750.00%
BAC200807C000230002020-08-04 11:40AM EDT23.002.001.951.990.00-177370.00%
BAC200807C000235002020-08-04 11:51AM EDT23.501.531.461.50+0.04+2.68%1370012.50%
BAC200807C000240002020-08-04 12:14PM EDT24.001.031.011.04-0.03-2.83%1,2498,05731.25%
BAC200807C000245002020-08-04 12:17PM EDT24.500.610.600.61-0.08-11.59%7747,96428.52%
BAC200807C000250002020-08-04 12:29PM EDT25.000.300.300.31-0.08-21.05%6,28314,73029.69%
BAC200807C000255002020-08-04 12:30PM EDT25.500.140.130.14-0.04-22.22%3,17113,54031.45%
BAC200807C000260002020-08-04 12:29PM EDT26.000.060.060.07-0.01-14.29%2,61316,74935.35%
BAC200807C000265002020-08-04 12:23PM EDT26.500.020.020.03-0.01-33.33%7577,41637.50%
BAC200807C000270002020-08-04 12:05PM EDT27.000.020.010.02-0.01-33.33%1574,37442.97%
BAC200807C000275002020-08-04 11:53AM EDT27.500.010.000.01-0.01-50.00%1581345.31%
BAC200807C000280002020-08-04 9:48AM EDT28.000.010.000.01-0.01-50.00%272,53451.56%
BAC200807C000285002020-08-04 10:03AM EDT28.500.010.000.010.00-479753.13%
BAC200807C000290002020-08-04 9:34AM EDT29.000.010.000.010.00-1195659.38%
BAC200807C000295002020-08-03 10:05AM EDT29.500.010.000.01-0.01-50.00%126765.63%
BAC200807C000300002020-08-03 11:05AM EDT30.000.010.000.010.00-161171.88%
BAC200807C000305002020-08-03 9:32AM EDT30.500.010.000.010.00-144078.13%
BAC200807C000310002020-07-24 3:00PM EDT31.000.010.000.000.00-323850.00%
BAC200807C000320002020-08-04 9:40AM EDT32.000.010.000.010.00-7693.75%
Putsfür7. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200807P000150002020-08-03 9:46AM EDT15.000.010.000.020.00-111200.00%
BAC200807P000160002020-07-22 9:53AM EDT16.000.010.000.000.00-102050.00%
BAC200807P000170002020-07-28 3:13PM EDT17.000.010.000.020.00-234156.25%
BAC200807P000175002020-07-13 10:12AM EDT17.500.050.000.010.00-1052131.25%
BAC200807P000180002020-07-22 3:40PM EDT18.000.020.000.030.00-2236142.19%
BAC200807P000185002020-07-20 1:42PM EDT18.500.030.000.020.00-1131125.00%
BAC200807P000190002020-07-30 11:32AM EDT19.000.090.000.010.00-1120106.25%
BAC200807P000195002020-07-20 9:30AM EDT19.500.030.000.010.00-39996.88%
BAC200807P000200002020-08-03 9:34AM EDT20.000.010.000.010.00-528487.50%
BAC200807P000205002020-08-03 2:11PM EDT20.500.020.000.01+0.01+100.00%3015878.13%
BAC200807P000210002020-08-03 2:05PM EDT21.000.010.000.010.00-3586768.75%
BAC200807P000215002020-08-04 11:56AM EDT21.500.010.000.020.00-11985668.75%
BAC200807P000220002020-08-04 12:20PM EDT22.000.010.010.020.00-391,87262.50%
BAC200807P000225002020-08-04 11:04AM EDT22.500.010.010.02-0.01-50.00%132,03153.13%
BAC200807P000230002020-08-04 11:59AM EDT23.000.020.020.030.00-1484,04150.00%
BAC200807P000235002020-08-04 11:57AM EDT23.500.040.030.040.00-2026,70742.19%
BAC200807P000240002020-08-04 12:27PM EDT24.000.080.070.08-0.01-11.11%90419,18938.48%
BAC200807P000245002020-08-04 12:30PM EDT24.500.160.160.17-0.05-23.81%7189,03435.55%
BAC200807P000250002020-08-04 12:30PM EDT25.000.360.350.37-0.03-7.69%56714,83235.35%
BAC200807P000255002020-08-04 12:11PM EDT25.500.680.670.69-0.03-4.23%1103,84836.91%
BAC200807P000260002020-08-04 10:19AM EDT26.001.111.091.13+0.02+1.83%3533344.14%
BAC200807P000265002020-08-03 1:36PM EDT26.501.391.521.600.00-616351.56%
BAC200807P000270002020-08-04 12:23PM EDT27.002.082.032.09+0.11+5.58%4017854.30%
BAC200807P000275002020-07-31 3:15PM EDT27.502.832.522.580.00-458360.94%
BAC200807P000280002020-08-04 9:35AM EDT28.003.053.003.100.00-812369.53%
BAC200807P000285002020-08-03 10:29AM EDT28.503.453.503.600.00-1578.13%
BAC200807P000295002020-08-03 3:59PM EDT29.504.604.504.600.00-3393.75%
BAC200807P000300002020-08-03 3:59PM EDT30.005.085.005.100.00-44100.78%
BAC200807P000305002020-08-03 9:54AM EDT30.505.435.505.600.00-11108.59%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen