Deutsche Märkte geschlossen
Nikkei 225
36.203,22 -378,54 (-1,03%) Dow Jones 30
41.549,60 -72,48 (-0,17%) Bitcoin EUR
54.346,56 +2.231,32 (+4,28%) XRP EUR
0,53 +0,01 (+1,23%) Nasdaq Compositive
17.622,97 +30,84 (+0,18%) S&P 500
5.625,36 -7,73 (-0,14%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:53PM EDT
Strike:45.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240920C00045000 | 2024-09-16 1:28PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 16,763 | 50.00% |
| BAC240927C00045000 | 2024-09-10 1:56PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 85 | 167 | 32.81% |
| BAC241004C00045000 | 2024-09-13 9:30AM EDT | 2024-10-04 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 64 | 28.52% |
| BAC241011C00045000 | 2024-09-17 12:29PM EDT | 2024-10-11 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 20 | 23 | 25.78% |
| BAC241018C00045000 | 2024-09-17 2:48PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 150 | 14,160 | 26.56% |
| BAC241025C00045000 | 2024-09-16 11:15AM EDT | 2024-10-25 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 2 | 8 | 26.56% |
| BAC241115C00045000 | 2024-09-17 2:20PM EDT | 2024-11-15 | 0.25 | 0.24 | 0.26 | +0.04 | +19.05% | 73 | 11,097 | 26.66% |
| BAC241220C00045000 | 2024-09-17 3:00PM EDT | 2024-12-20 | 0.42 | 0.41 | 0.43 | +0.08 | +23.53% | 42 | 10,690 | 24.85% |
| BAC250117C00045000 | 2024-09-17 2:12PM EDT | 2025-01-17 | 0.65 | 0.65 | 0.65 | +0.11 | +20.37% | 83 | 27,060 | 25.34% |
| BAC250221C00045000 | 2024-09-17 1:35PM EDT | 2025-02-21 | 0.85 | 0.85 | 0.88 | +0.10 | +13.33% | 74 | 1,636 | 25.29% |
| BAC250321C00045000 | 2024-09-17 2:40PM EDT | 2025-03-21 | 1.03 | 1.01 | 1.04 | +0.17 | +19.77% | 13 | 8,045 | 25.07% |
| BAC250620C00045000 | 2024-09-17 1:11PM EDT | 2025-06-20 | 1.59 | 1.58 | 1.61 | +0.13 | +8.90% | 110 | 50,803 | 25.37% |
| BAC250718C00045000 | 2024-09-17 2:01PM EDT | 2025-07-18 | 1.77 | 1.73 | 1.77 | +0.17 | +10.62% | 6 | 15 | 25.40% |
| BAC250919C00045000 | 2024-09-17 1:31PM EDT | 2025-09-19 | 2.08 | 2.07 | 2.11 | +0.18 | +9.47% | 49 | 3,563 | 25.45% |
| BAC260116C00045000 | 2024-09-17 2:41PM EDT | 2026-01-16 | 2.73 | 2.67 | 2.72 | +0.18 | +7.06% | 55 | 7,814 | 25.66% |
| BAC260618C00045000 | 2024-09-17 11:23AM EDT | 2026-06-18 | 3.45 | 3.30 | 3.40 | +0.35 | +11.29% | 1 | 417 | 25.73% |
| BAC260918C00045000 | 2024-09-06 2:10PM EDT | 2026-09-18 | 3.60 | 3.65 | 3.75 | 0.00 | - | 1 | 4 | 25.66% |
| BAC261218C00045000 | 2024-09-17 1:51PM EDT | 2026-12-18 | 4.15 | 4.00 | 4.10 | +0.39 | +10.37% | 47 | 3,286 | 25.69% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240920P00045000 | 2024-09-12 3:36PM EDT | 2024-09-20 | 6.25 | 5.45 | 5.50 | 0.00 | - | 73 | 5 | 64.06% |
| BAC240927P00045000 | 2024-09-09 12:08PM EDT | 2024-09-27 | 5.40 | 5.45 | 5.55 | 0.00 | - | - | 2 | 49.41% |
| BAC241018P00045000 | 2024-09-12 3:13PM EDT | 2024-10-18 | 5.50 | 5.45 | 5.55 | -0.65 | -10.57% | 8 | 54 | 29.00% |
| BAC241025P00045000 | 2024-09-10 11:51AM EDT | 2024-10-25 | 6.55 | 5.45 | 5.55 | 0.00 | - | - | 1 | 26.27% |
| BAC241115P00045000 | 2024-09-09 10:04AM EDT | 2024-11-15 | 5.64 | 5.50 | 5.60 | 0.00 | - | 2 | 83 | 23.24% |
| BAC241220P00045000 | 2024-09-17 2:29PM EDT | 2024-12-20 | 5.60 | 5.60 | 5.70 | -0.65 | -10.40% | 39 | 1,476 | 21.09% |
| BAC250117P00045000 | 2024-09-17 2:48PM EDT | 2025-01-17 | 5.75 | 5.70 | 5.80 | -0.39 | -6.35% | 13 | 1,155 | 20.51% |
| BAC250221P00045000 | 2024-09-13 10:40AM EDT | 2025-02-21 | 6.45 | 5.80 | 5.95 | 0.00 | - | 1 | 297 | 20.39% |
| BAC250321P00045000 | 2024-09-16 11:49AM EDT | 2025-03-21 | 6.48 | 5.95 | 6.10 | 0.00 | - | 3 | 1,604 | 20.70% |
| BAC250620P00045000 | 2024-09-11 1:13PM EDT | 2025-06-20 | 7.15 | 6.35 | 6.45 | 0.00 | - | 2 | 1,501 | 20.26% |
| BAC250919P00045000 | 2024-09-17 9:30AM EDT | 2025-09-19 | 6.75 | 6.70 | 6.80 | -0.37 | -5.20% | 2 | 332 | 20.22% |
| BAC260116P00045000 | 2024-09-10 9:49AM EDT | 2026-01-16 | 7.30 | 7.15 | 7.25 | 0.00 | - | 73 | 368 | 20.35% |
| BAC260618P00045000 | 2024-09-13 3:34PM EDT | 2026-06-18 | 8.20 | 7.60 | 7.75 | 0.00 | - | 1 | 288 | 20.34% |
| BAC261218P00045000 | 2024-09-09 10:12AM EDT | 2026-12-18 | 8.30 | 7.55 | 8.25 | 0.00 | - | 3 | 141 | 20.15% |
