BAC - Bank of America Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200821C000050002020-06-30 11:24AM EDT5.0018.6818.6018.850.00-46122217.19%
BAC200821C000080002020-06-22 6:47PM EDT8.0014.7017.0017.350.00-20341.60%
BAC200821C000100002020-06-03 3:09PM EDT10.0015.9913.3513.700.00-120115.63%
BAC200821C000120002020-06-03 2:12PM EDT12.0013.9511.4511.600.00-18500.00%
BAC200821C000130002020-06-03 2:12PM EDT13.0012.9510.4510.250.00-66250.00%
BAC200821C000140002020-06-10 2:50PM EDT14.0012.859.509.800.00-101092.77%
BAC200821C000150002020-07-06 1:27PM EDT15.008.658.608.800.00-53165.23%
BAC200821C000160002020-06-10 2:37PM EDT16.0011.207.707.850.00-11469.53%
BAC200821C000170002020-06-26 9:46AM EDT17.007.006.706.850.00-1230760.55%
BAC200821C000180002020-07-02 12:36PM EDT18.005.905.705.90+0.35+6.31%337954.30%
BAC200821C000190002020-07-02 12:36PM EDT19.004.724.755.000.00-4376551.37%
BAC200821C000200002020-07-06 3:29PM EDT20.004.063.954.05+0.16+4.10%361,71451.76%
BAC200821C000210002020-07-06 1:00PM EDT21.003.113.153.25+0.22+7.61%111,70749.90%
BAC200821C000220002020-07-06 3:30PM EDT22.002.492.462.51+0.17+7.33%2505,18147.71%
BAC200821C000230002020-07-06 3:49PM EDT23.001.851.831.88+0.22+13.50%49312,77046.29%
BAC200821C000240002020-07-06 3:56PM EDT24.001.331.311.34+0.17+14.66%83811,16344.63%
BAC200821C000250002020-07-06 3:54PM EDT25.000.920.920.93+0.13+16.46%1,61519,45143.75%
BAC200821C000260002020-07-06 3:54PM EDT26.000.630.610.64+0.10+18.87%79915,02543.70%
BAC200821C000270002020-07-06 3:48PM EDT27.000.410.400.42+0.06+17.14%33818,82243.31%
BAC200821C000280002020-07-06 3:49PM EDT28.000.270.270.28+0.05+22.73%1,01126,91443.65%
BAC200821C000290002020-07-06 3:43PM EDT29.000.180.180.19+0.03+20.00%1,39533,54144.34%
BAC200821C000300002020-07-06 3:50PM EDT30.000.130.120.13+0.03+30.00%1,22737,21945.12%
BAC200821C000310002020-07-06 3:37PM EDT31.000.090.080.10+0.01+12.50%3628,53947.07%
BAC200821C000320002020-07-06 1:50PM EDT32.000.060.050.070.00-128,21047.85%
BAC200821C000330002020-07-02 3:34PM EDT33.000.040.040.05-0.01-20.00%468,26248.83%
BAC200821C000340002020-07-06 10:01AM EDT34.000.040.020.04+0.01+33.33%217,33250.39%
BAC200821C000350002020-07-06 2:52PM EDT35.000.020.020.03-0.01-33.33%1325,24950.00%
BAC200821C000360002020-07-06 11:41AM EDT36.000.030.020.030.00-349,90753.13%
BAC200821C000370002020-07-06 10:53AM EDT37.000.030.020.030.00-2117,59356.25%
BAC200821C000380002020-07-06 1:32PM EDT38.000.020.010.030.00-96,06757.03%
BAC200821C000390002020-07-02 12:16PM EDT39.000.040.000.04+0.03+300.00%2082359.77%
BAC200821C000400002020-07-06 11:11AM EDT40.000.020.010.02-0.01-33.33%531,42360.16%
BAC200821C000410002020-07-01 3:39PM EDT41.000.030.000.010.00-474156.25%
BAC200821C000420002020-06-26 12:59PM EDT42.000.030.000.080.00-13,16373.44%
BAC200821C000430002020-06-16 11:19AM EDT43.000.050.000.060.00-115973.05%
BAC200821C000440002020-06-18 12:56PM EDT44.000.030.000.010.00-275862.50%
BAC200821C000450002020-07-01 10:21AM EDT45.000.030.000.030.00-177071.88%
Putsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200821P000050002020-06-10 10:20AM EDT5.000.010.000.030.00-10644178.13%
BAC200821P000080002020-06-30 1:43PM EDT8.000.010.010.020.00-4192,793125.00%
BAC200821P000100002020-07-06 10:05AM EDT10.000.010.000.03-0.01-50.00%1858101.56%
BAC200821P000120002020-06-29 1:30PM EDT12.000.030.000.040.00-571384.38%
BAC200821P000130002020-07-01 3:41PM EDT13.000.010.010.02-0.01-50.00%13,28571.88%
BAC200821P000140002020-07-06 3:46PM EDT14.000.020.020.03-0.01-33.33%12214,66668.75%
BAC200821P000150002020-07-06 2:37PM EDT15.000.040.020.04-0.01-20.00%5615,85362.50%
BAC200821P000160002020-07-06 3:48PM EDT16.000.050.050.06-0.03-37.50%4113,69160.16%
BAC200821P000170002020-07-06 3:29PM EDT17.000.100.080.13-0.02-16.67%372,67159.38%
BAC200821P000180002020-07-06 3:25PM EDT18.000.140.130.16-0.03-17.65%10910,19554.88%
BAC200821P000190002020-07-06 3:23PM EDT19.000.220.220.24-0.05-18.52%35516,46352.34%
BAC200821P000200002020-07-06 3:55PM EDT20.000.350.350.37-0.09-20.45%47921,59250.29%
BAC200821P000210002020-07-06 3:54PM EDT21.000.540.540.55-0.10-15.62%14315,93448.34%
BAC200821P000220002020-07-06 3:54PM EDT22.000.800.800.82-0.13-13.98%25719,85146.68%
BAC200821P000230002020-07-06 3:55PM EDT23.001.161.161.18-0.18-13.43%1,81514,06845.07%
BAC200821P000240002020-07-06 3:43PM EDT24.001.631.601.66-0.23-12.37%4529,89544.04%
BAC200821P000250002020-07-06 3:17PM EDT25.002.232.202.24-0.26-10.44%3,18214,47442.82%
BAC200821P000260002020-07-06 1:38PM EDT26.002.942.882.99-0.07-2.33%2011,13344.04%
BAC200821P000270002020-07-06 12:07PM EDT27.003.873.653.75+0.08+2.11%14,69142.92%
BAC200821P000280002020-07-06 1:20PM EDT28.004.704.554.65+0.12+2.62%747,57345.12%
BAC200821P000290002020-07-02 12:18PM EDT29.005.805.405.550.00-322,02645.61%
BAC200821P000300002020-07-06 2:48PM EDT30.006.486.356.50-0.37-5.40%53,32647.46%
BAC200821P000310002020-07-06 10:49AM EDT31.007.307.357.45-0.25-3.31%216,51248.05%
BAC200821P000320002020-07-02 2:23PM EDT32.008.608.308.450.00-41,02652.15%
BAC200821P000330002020-06-26 11:32AM EDT33.009.659.259.450.00-61,63356.25%
BAC200821P000340002020-07-01 10:27AM EDT34.0010.1010.2510.500.00-13,24464.84%
BAC200821P000350002020-06-26 3:41PM EDT35.0011.9511.2511.400.00-72,82357.42%
BAC200821P000360002020-06-02 12:22PM EDT36.0011.2512.3512.600.00-10053669.92%
BAC200821P000370002020-06-09 6:57PM EDT37.004.6012.0012.250.00-1000.00%
BAC200821P000380002020-06-09 6:57PM EDT38.0015.7013.0513.200.00-1000.00%
BAC200821P000390002020-06-11 9:59AM EDT39.0013.5515.4515.600.00-101085.16%
BAC200821P000400002020-06-09 6:57PM EDT40.0015.2515.0015.200.00-900.00%
BAC200821P000410002020-06-09 6:57PM EDT41.006.3516.0016.200.00-100.00%
BAC200821P000420002020-06-09 6:57PM EDT42.0021.7017.0017.150.00--00.00%
BAC200821P000430002020-06-09 6:57PM EDT43.0020.9018.0018.200.00-1500.00%
BAC200821P000440002020-06-22 10:44AM EDT44.0019.1520.2020.400.00-20083.20%
BAC200821P000450002020-06-29 9:55AM EDT45.0021.4221.2021.400.00-2113085.55%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen