BAC - Bank of America Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200710C000150002020-07-02 9:50AM EDT15.008.958.358.750.00-111228.13%
BAC200710C000165002020-06-30 3:26PM EDT16.507.207.107.250.00--1139.06%
BAC200710C000170002020-06-29 9:58AM EDT17.006.656.506.750.00-22174.22%
BAC200710C000180002020-07-02 3:11PM EDT18.005.405.555.750.00-10149.22%
BAC200710C000185002020-07-02 9:30AM EDT18.505.305.105.250.00-1198.44%
BAC200710C000190002020-07-02 9:31AM EDT19.004.004.604.750.00-2090.63%
BAC200710C000195002020-06-15 4:13PM EDT19.506.504.104.250.00--081.25%
BAC200710C000200002020-07-06 12:50PM EDT20.003.503.603.75+0.20+6.06%5914071.88%
BAC200710C000205002020-07-02 9:31AM EDT20.503.253.103.250.00-1062.50%
BAC200710C000210002020-07-06 12:22PM EDT21.002.542.282.77+0.20+8.55%2718882.03%
BAC200710C000215002020-07-06 11:02AM EDT21.502.192.152.30+0.28+14.66%41460.55%
BAC200710C000220002020-07-06 3:54PM EDT22.001.721.671.72+0.27+18.62%749048.05%
BAC200710C000225002020-07-06 3:06PM EDT22.501.301.171.26+0.32+32.65%2,31746643.36%
BAC200710C000230002020-07-06 3:57PM EDT23.000.870.820.87+0.23+35.94%3,090042.97%
BAC200710C000235002020-07-06 3:58PM EDT23.500.520.480.52+0.14+36.84%11,762039.45%
BAC200710C000240002020-07-06 3:59PM EDT24.000.280.280.29+0.05+21.74%12,863039.45%
BAC200710C000245002020-07-06 3:59PM EDT24.500.130.130.140.00-17,608038.87%
BAC200710C000250002020-07-06 3:59PM EDT25.000.060.060.07-0.02-25.00%15,179040.63%
BAC200710C000255002020-07-06 3:57PM EDT25.500.030.020.03-0.02-40.00%3,431041.02%
BAC200710C000260002020-07-06 3:55PM EDT26.000.020.020.04-0.01-33.33%553052.34%
BAC200710C000265002020-07-06 2:59PM EDT26.500.020.010.02+0.01+100.00%185050.00%
BAC200710C000270002020-07-06 3:00PM EDT27.000.020.000.02+0.01+100.00%2,019053.13%
BAC200710C000275002020-07-06 2:50PM EDT27.500.010.000.020.00-89059.38%
BAC200710C000280002020-07-06 11:35AM EDT28.000.010.000.010.00-5059.38%
BAC200710C000285002020-07-06 11:34AM EDT28.500.020.000.01+0.01+100.00%51,12065.63%
BAC200710C000295002020-07-06 1:27PM EDT29.500.010.000.010.00-44654775.00%
BAC200710C000300002020-07-06 9:44AM EDT30.000.010.000.00-0.01-50.00%1050.00%
BAC200710C000305002020-07-01 2:28PM EDT30.500.010.000.000.00-257150.00%
BAC200710C000310002020-07-01 2:20PM EDT31.000.010.000.020.00-2035998.44%
BAC200710C000315002020-07-06 12:28PM EDT31.500.010.000.000.00-1077650.00%
BAC200710C000320002020-06-30 2:30PM EDT32.000.010.000.000.00-4228450.00%
BAC200710C000325002020-06-29 11:51AM EDT32.500.010.000.040.00-2252123.44%
BAC200710C000330002020-07-02 9:38AM EDT33.000.010.000.030.00-101,058123.44%
BAC200710C000340002020-06-22 10:05AM EDT34.000.010.000.010.00-243118.75%
BAC200710C000350002020-07-02 9:52AM EDT35.000.010.000.000.00-1050.00%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200710P000150002020-07-01 3:24PM EDT15.000.010.000.030.00-1214171.88%
BAC200710P000180002020-07-02 9:59AM EDT18.000.010.000.010.00-6022993.75%
BAC200710P000190002020-07-02 1:00PM EDT19.000.020.000.000.00-10050.00%
BAC200710P000195002020-07-06 9:30AM EDT19.500.120.000.00+0.11+1,100.00%2050.00%
BAC200710P000200002020-07-06 3:25PM EDT20.000.010.000.00-0.01-50.00%16050.00%
BAC200710P000205002020-07-06 12:59PM EDT20.500.010.000.00-0.01-50.00%23025.00%
BAC200710P000215002020-07-06 3:24PM EDT21.500.020.020.05-0.04-66.67%135052.34%
BAC200710P000220002020-07-06 3:57PM EDT22.000.040.030.04-0.06-60.00%2,9238,51743.75%
BAC200710P000225002020-07-06 3:56PM EDT22.500.080.080.09-0.13-61.90%9,615041.80%
BAC200710P000230002020-07-06 3:55PM EDT23.000.180.170.18-0.17-48.57%16,653039.65%
BAC200710P000235002020-07-06 3:59PM EDT23.500.330.340.36-0.25-43.10%10,083039.45%
BAC200710P000240002020-07-06 3:58PM EDT24.000.580.570.64-0.35-37.63%2,952040.43%
BAC200710P000245002020-07-06 3:21PM EDT24.500.970.941.00-0.37-27.61%2922,94941.21%
BAC200710P000255002020-07-06 3:53PM EDT25.501.851.831.91-0.36-16.29%31050.39%
BAC200710P000260002020-07-06 3:51PM EDT26.002.322.292.39-0.35-13.11%5,369054.69%
BAC200710P000270002020-07-06 12:43PM EDT27.003.503.253.40-0.12-3.31%2073.83%
BAC200710P000280002020-07-06 1:06PM EDT28.004.444.254.40-0.31-6.53%661889.06%
BAC200710P000285002020-07-02 10:10AM EDT28.504.554.754.900.00-112096.09%
BAC200710P000290002020-07-01 2:58PM EDT29.005.755.255.400.00-26103.13%
BAC200710P000295002020-06-26 10:32AM EDT29.505.905.755.900.00-10110.16%
BAC200710P000300002020-06-26 12:45PM EDT30.006.706.256.400.00-22116.41%
BAC200710P000305002020-06-15 10:04AM EDT30.506.766.756.900.00--0122.66%
BAC200710P000310002020-06-30 10:16AM EDT31.006.937.257.400.00-100128.91%
BAC200710P000315002020-06-17 12:35PM EDT31.506.207.508.000.00-180164.84%
BAC200710P000320002020-06-26 10:20AM EDT32.008.458.208.400.00-10140.63%
BAC200710P000350002020-06-25 9:46AM EDT35.0011.1011.0011.400.00--1173.44%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen