Deutsche Märkte geschlossen

Bank of America Corporation (BAC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,88-0,26 (-0,58%)
Ab 03:37PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC240719C000160002024-07-17 1:25PM EDT16.0027.9928.0028.50-0.13-0.46%24695.31%
BAC240719C000170002024-07-17 11:30AM EDT17.0027.2826.9527.20+2.39+9.60%210581.25%
BAC240719C000180002024-07-05 11:22AM EDT18.0022.5025.7526.250.00-44506.25%
BAC240719C000190002024-06-28 12:42PM EDT19.0020.8424.8025.200.00-11478.13%
BAC240719C000200002024-07-12 3:57PM EDT20.0021.6224.0524.200.00-110511.72%
BAC240719C000210002024-07-12 11:14AM EDT21.0020.7223.0523.650.00-11555.08%
BAC240719C000220002024-06-12 9:42AM EDT22.0017.7519.4519.650.00--60.00%
BAC240719C000230002024-05-06 12:03PM EDT23.0014.6516.8017.100.00-310.00%
BAC240719C000240002024-06-17 9:44AM EDT24.0015.400.000.000.00--320.00%
BAC240719C000250002024-07-16 10:07AM EDT25.0018.3319.0519.200.00-216382.03%
BAC240719C000260002024-07-10 2:34PM EDT26.0015.6618.0518.200.00-229359.38%
BAC240719C000270002024-07-16 11:18AM EDT27.0016.8116.2517.200.00-4050357.42%
BAC240719C000280002024-07-17 2:58PM EDT28.0016.0816.0516.20+0.26+1.64%50102316.02%
BAC240719C000290002024-07-16 12:09PM EDT29.0015.0015.0515.200.00-111295.31%
BAC240719C000300002024-07-17 2:58PM EDT30.0014.1214.0514.20-0.14-0.98%54631275.00%
BAC240719C000310002024-07-17 2:59PM EDT31.0013.1213.0513.20-0.03-0.23%702,355255.47%
BAC240719C000320002024-07-16 9:55AM EDT32.0011.3712.0512.200.00-201,506236.72%
BAC240719C000330002024-07-16 10:12AM EDT33.0010.5011.0511.250.00-441,391223.05%
BAC240719C000340002024-07-17 11:19AM EDT34.0010.1710.0510.20+0.05+0.49%771,923199.61%
BAC240719C000345002024-07-10 10:32AM EDT34.507.009.559.700.00-11190.63%
BAC240719C000350002024-07-16 1:10PM EDT35.009.059.059.15-0.25-2.69%17,959176.95%
BAC240719C000355002024-07-12 1:11PM EDT35.506.358.508.700.00-155167.97%
BAC240719C000360002024-07-17 3:02PM EDT36.008.128.058.15-0.06-0.73%934,405159.38%
BAC240719C000365002024-07-16 10:37AM EDT36.507.507.557.70+0.03+0.40%1112155.08%
BAC240719C000370002024-07-17 2:29PM EDT37.007.137.057.45-0.02-0.28%2979,841164.06%
BAC240719C000375002024-07-16 3:56PM EDT37.506.656.556.700.00-8162137.50%
BAC240719C000380002024-07-17 2:38PM EDT38.006.136.056.20-0.09-1.45%6896,750128.71%
BAC240719C000385002024-07-17 10:40AM EDT38.505.375.605.70-0.51-8.67%5990123.44%
BAC240719C000390002024-07-17 2:58PM EDT39.005.085.055.20-0.07-1.36%14010,833111.33%
BAC240719C000395002024-07-17 12:48PM EDT39.504.774.554.70+0.12+2.58%151,541102.54%
BAC240719C000400002024-07-17 3:11PM EDT40.004.154.054.15+0.05+1.22%36445,30690.63%
BAC240719C000405002024-07-17 1:04PM EDT40.503.653.553.70+0.05+1.39%432,66084.77%
BAC240719C000410002024-07-17 2:38PM EDT41.003.133.053.15-0.02-0.63%2,38128,01473.24%
BAC240719C000415002024-07-17 3:16PM EDT41.502.632.542.65-0.01-0.38%585,40963.67%
BAC240719C000420002024-07-17 3:20PM EDT42.002.162.112.170.00-3,23325,86858.79%
BAC240719C000425002024-07-17 3:00PM EDT42.501.681.621.700.00-1,6589,89950.59%
BAC240719C000430002024-07-17 2:50PM EDT43.001.291.131.20+0.06+4.88%89627,28242.97%
BAC240719C000435002024-07-17 3:12PM EDT43.500.810.720.78-0.02-2.41%1,6037,73436.33%
BAC240719C000440002024-07-17 3:19PM EDT44.000.430.420.43-0.07-14.00%16,34318,63630.86%
BAC240719C000445002024-07-17 3:21PM EDT44.500.190.200.21-0.08-28.57%11,3734,11728.52%
BAC240719C000450002024-07-17 3:22PM EDT45.000.080.080.10-0.04-30.77%10,4039,28928.52%
BAC240719C000460002024-07-17 3:12PM EDT46.000.030.020.030.00-3,2474,72632.42%
BAC240719C000470002024-07-17 1:51PM EDT47.000.010.000.01-0.01-50.00%1224,75835.94%
BAC240719C000480002024-07-17 12:34PM EDT48.000.010.000.010.00-101,09645.31%
BAC240719C000490002024-07-17 10:48AM EDT49.000.010.000.010.00-21,07450.00%
BAC240719C000500002024-07-16 10:51AM EDT50.000.010.000.010.00-22,67557.81%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC240719P000160002024-05-14 11:46AM EDT16.000.020.000.010.00-20310387.50%
BAC240719P000170002024-06-05 1:10PM EDT17.000.010.000.020.00-35434387.50%
BAC240719P000180002024-06-14 10:22AM EDT18.000.010.000.020.00-15837362.50%
BAC240719P000190002024-06-05 1:11PM EDT19.000.010.000.020.00-1082343.75%
BAC240719P000200002024-06-06 3:33PM EDT20.000.010.000.020.00-17881325.00%
BAC240719P000210002024-06-03 1:15PM EDT21.000.010.000.020.00-90306.25%
BAC240719P000220002024-07-08 2:36PM EDT22.000.020.000.020.00-111,035287.50%
BAC240719P000230002024-06-04 3:11PM EDT23.000.010.000.060.00-7210306.25%
BAC240719P000240002024-07-16 10:41AM EDT24.000.010.000.460.00-3693399.22%
BAC240719P000250002024-07-02 10:52AM EDT25.000.010.000.020.00-25365237.50%
BAC240719P000260002024-07-16 10:40AM EDT26.000.010.000.020.00-55,423221.88%
BAC240719P000270002024-07-16 10:40AM EDT27.000.010.000.010.00-20980193.75%
BAC240719P000280002024-06-24 1:35PM EDT28.000.010.000.050.00-54,724215.63%
BAC240719P000290002024-07-16 1:41PM EDT29.000.010.000.020.00-302,157178.13%
BAC240719P000300002024-07-16 2:25PM EDT30.000.010.000.010.00-59,759156.25%
BAC240719P000310002024-07-11 12:24PM EDT31.000.010.000.020.00-15,980153.13%
BAC240719P000320002024-07-16 10:01AM EDT32.000.010.000.020.00-907,852140.63%
BAC240719P000330002024-07-17 1:10PM EDT33.000.020.000.02+0.01+100.00%13,634128.13%
BAC240719P000340002024-07-17 10:57AM EDT34.000.010.000.010.00-212,616106.25%
BAC240719P000345002024-07-15 2:52PM EDT34.500.010.000.010.00-5241,609100.00%
BAC240719P000350002024-07-17 2:40PM EDT35.000.010.000.010.00-717,10993.75%
BAC240719P000355002024-07-16 9:30AM EDT35.500.010.000.010.00-165690.63%
BAC240719P000360002024-07-17 1:40PM EDT36.000.010.000.010.00-687,90284.38%
BAC240719P000365002024-07-16 1:48PM EDT36.500.010.000.010.00-547981.25%
BAC240719P000370002024-07-17 1:21PM EDT37.000.010.000.010.00-824,88275.00%
BAC240719P000375002024-07-16 1:48PM EDT37.500.010.000.010.00-53,88668.75%
BAC240719P000380002024-07-17 10:55AM EDT38.000.010.000.01-0.01-50.00%310,13462.50%
BAC240719P000385002024-07-16 12:13PM EDT38.500.010.000.010.00-22,64659.38%
BAC240719P000390002024-07-17 2:57PM EDT39.000.010.000.010.00-3320,31053.13%
BAC240719P000395002024-07-17 2:09PM EDT39.500.010.000.010.00-89,75153.13%
BAC240719P000400002024-07-17 3:19PM EDT40.000.010.000.010.00-23639,52246.88%
BAC240719P000405002024-07-17 1:59PM EDT40.500.010.000.010.00-1979,14842.19%
BAC240719P000410002024-07-17 2:23PM EDT41.000.010.000.010.00-2307,95335.94%
BAC240719P000415002024-07-17 3:07PM EDT41.500.010.010.02-0.01-50.00%8466,44234.38%
BAC240719P000420002024-07-17 3:10PM EDT42.000.020.010.02-0.01-33.33%7974,61228.13%
BAC240719P000425002024-07-17 2:56PM EDT42.500.020.030.04-0.02-50.00%1,1965,95425.78%
BAC240719P000430002024-07-17 2:44PM EDT43.000.050.060.07-0.03-37.50%11,8906,92821.88%
BAC240719P000435002024-07-17 3:19PM EDT43.500.140.140.15-0.02-12.50%10,7115,94319.04%
BAC240719P000440002024-07-17 3:20PM EDT44.000.310.300.31-0.04-11.43%11,1256,27815.24%
BAC240719P000445002024-07-17 3:20PM EDT44.500.600.600.61-0.02-3.23%1,5175660.00%
BAC240719P000450002024-07-17 2:57PM EDT45.001.010.961.03+0.08+8.60%2272040.00%
BAC240719P000460002024-07-17 12:51PM EDT46.001.981.841.97+0.11+5.88%501720.00%
BAC240719P000470002024-07-16 2:42PM EDT47.002.822.842.99+0.14+5.22%2220.00%
BAC240719P000480002024-07-16 12:20PM EDT48.003.903.904.050.00---0.00%
BAC240719P000490002024-07-16 1:31PM EDT49.004.804.905.050.00---0.00%
BAC240719P000500002024-06-24 9:32AM EDT50.0010.155.856.000.00-2370.00%