BAC - Bank of America Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200918C000050002020-06-08 3:29PM EDT5.0023.3518.2018.500.00-110173.44%
BAC200918C000080002020-06-03 3:09PM EDT8.0017.9915.2015.550.00-140128.13%
BAC200918C000100002020-06-03 2:12PM EDT10.0015.9513.2013.450.00-75093.36%
BAC200918C000120002020-06-03 2:12PM EDT12.0013.9511.2511.550.00-75486.72%
BAC200918C000130002020-06-19 3:10PM EDT13.0011.850.000.000.00-200.00%
BAC200918C000140002020-06-25 1:23PM EDT14.0010.470.000.000.00-500.00%
BAC200918C000150002020-06-23 11:08AM EDT15.008.750.000.000.00-100.00%
BAC200918C000160002020-06-26 12:58PM EDT16.007.810.000.000.00-100.00%
BAC200918C000170002020-06-29 12:56PM EDT17.006.700.000.000.00-100.00%
BAC200918C000180002020-07-01 11:16AM EDT18.005.950.000.000.00-300.00%
BAC200918C000190002020-06-26 11:51AM EDT19.005.450.000.000.00-200.00%
BAC200918C000200002020-07-01 2:46PM EDT20.004.000.000.000.00-2400.00%
BAC200918C000210002020-07-01 2:46PM EDT21.003.250.000.000.00-600.00%
BAC200918C000220002020-07-01 2:45PM EDT22.002.610.000.000.00-77100.00%
BAC200918C000230002020-07-01 3:56PM EDT23.002.010.000.000.00-20100.00%
BAC200918C000240002020-07-01 3:56PM EDT24.001.510.000.000.00-22701.56%
BAC200918C000250002020-07-01 3:59PM EDT25.001.140.000.000.00-1,44003.13%
BAC200918C000260002020-07-01 3:49PM EDT26.000.850.000.000.00-13906.25%
BAC200918C000270002020-07-01 3:51PM EDT27.000.600.000.000.00-26806.25%
BAC200918C000280002020-07-01 3:56PM EDT28.000.420.000.000.00-434012.50%
BAC200918C000290002020-07-01 2:32PM EDT29.000.300.000.000.00-24012.50%
BAC200918C000300002020-07-01 3:44PM EDT30.000.220.000.000.00-656012.50%
BAC200918C000310002020-07-01 3:41PM EDT31.000.150.000.000.00-562012.50%
BAC200918C000320002020-07-01 3:51PM EDT32.000.120.000.000.00-126012.50%
BAC200918C000330002020-07-01 3:21PM EDT33.000.090.000.000.00-340012.50%
BAC200918C000340002020-06-30 1:16PM EDT34.000.080.000.000.00-25025.00%
BAC200918C000350002020-07-01 3:21PM EDT35.000.060.000.000.00-464025.00%
BAC200918C000360002020-06-30 10:29AM EDT36.000.050.000.000.00-6025.00%
BAC200918C000370002020-07-01 1:47PM EDT37.000.040.000.000.00-82025.00%
BAC200918C000380002020-07-01 10:27AM EDT38.000.040.000.000.00-28025.00%
BAC200918C000390002020-06-30 12:14PM EDT39.000.030.000.000.00-5025.00%
BAC200918C000400002020-06-30 3:36PM EDT40.000.040.000.000.00-12025.00%
BAC200918C000410002020-06-29 3:13PM EDT41.000.030.000.000.00-1025.00%
BAC200918C000420002020-06-26 1:34PM EDT42.000.020.000.000.00-2025.00%
BAC200918C000430002020-06-30 3:33PM EDT43.000.030.000.000.00-1025.00%
BAC200918C000440002020-06-30 11:47AM EDT44.000.030.000.000.00-1025.00%
BAC200918C000450002020-07-01 9:55AM EDT45.000.030.000.000.00-14025.00%
BAC200918C000460002020-07-01 2:42PM EDT46.000.030.000.000.00-1025.00%
Putsfür18. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200918P000050002020-06-25 9:39AM EDT5.000.030.000.000.00-2050.00%
BAC200918P000080002020-06-24 9:45AM EDT8.000.020.000.000.00-10050.00%
BAC200918P000100002020-06-26 10:27AM EDT10.000.030.000.000.00-7050.00%
BAC200918P000120002020-06-29 11:16AM EDT12.000.040.000.000.00-44025.00%
BAC200918P000130002020-06-29 11:15AM EDT13.000.070.000.000.00-538025.00%
BAC200918P000140002020-07-01 2:28PM EDT14.000.090.000.000.00-5025.00%
BAC200918P000150002020-07-01 9:51AM EDT15.000.130.000.000.00-95025.00%
BAC200918P000160002020-07-01 10:40AM EDT16.000.190.000.000.00-2025.00%
BAC200918P000170002020-07-01 3:48PM EDT17.000.310.000.000.00-13012.50%
BAC200918P000180002020-07-01 3:26PM EDT18.000.400.000.000.00-129012.50%
BAC200918P000190002020-06-30 3:38PM EDT19.000.510.000.000.00-2012.50%
BAC200918P000200002020-07-01 12:54PM EDT20.000.770.000.000.00-2306.25%
BAC200918P000210002020-07-01 3:43PM EDT21.001.080.000.000.00-3006.25%
BAC200918P000220002020-07-01 3:56PM EDT22.001.410.000.000.00-62003.13%
BAC200918P000230002020-07-01 3:56PM EDT23.001.850.000.000.00-56400.78%
BAC200918P000240002020-07-01 3:56PM EDT24.002.380.000.000.00-6000.00%
BAC200918P000250002020-07-01 11:49AM EDT25.002.800.000.000.00-10000.00%
BAC200918P000260002020-06-30 12:01PM EDT26.003.480.000.000.00-200.00%
BAC200918P000270002020-06-30 1:38PM EDT27.004.200.000.000.00-300.00%
BAC200918P000280002020-06-26 10:49AM EDT28.004.970.000.000.00-100.00%
BAC200918P000290002020-06-30 2:17PM EDT29.005.960.000.000.00-400.00%
BAC200918P000300002020-07-01 12:23PM EDT30.006.750.000.000.00-200.00%
BAC200918P000310002020-06-30 3:13PM EDT31.007.650.000.000.00-32000.00%
BAC200918P000320002020-06-26 9:50AM EDT32.008.700.000.000.00-20200.00%
BAC200918P000330002020-06-30 10:55AM EDT33.009.620.000.000.00-600.00%
BAC200918P000340002020-06-29 2:26PM EDT34.0010.950.000.000.00-4300.00%
BAC200918P000350002020-06-30 12:35PM EDT35.0011.540.000.000.00-100.00%
BAC200918P000360002020-06-25 10:06AM EDT36.0011.850.000.000.00-200.00%
BAC200918P000370002020-06-22 6:47PM EDT37.0011.5013.8014.000.00-2059.86%
BAC200918P000380002020-06-22 6:47PM EDT38.0012.6514.7015.000.00-2058.20%
BAC200918P000390002020-06-22 6:47PM EDT39.0014.3515.6016.000.00-4054.88%
BAC200918P000400002020-06-15 12:37PM EDT40.0015.670.000.000.00-100.00%
BAC200918P000410002020-06-19 9:35AM EDT41.0015.950.000.000.00-500.00%
BAC200918P000420002020-06-19 1:33PM EDT42.0017.450.000.000.00-500.00%
BAC200918P000430002020-06-26 2:40PM EDT43.0020.000.000.000.00-12300.00%
BAC200918P000440002020-06-26 3:35PM EDT44.0021.100.000.000.00-4800.00%
BAC200918P000450002020-06-29 9:54AM EDT45.0021.490.000.000.00-35000.00%
BAC200918P000460002020-06-29 12:17PM EDT46.0022.750.000.000.00-60000.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen