Deutsche Märkte schließen in 8 Stunden 30 Minuten

Bank of America Corporation (BAC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,54-0,36 (-1,45%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC201030C000170002020-09-24 12:28PM EDT17.006.657.007.250.00--00.00%
BAC201030C000190002020-09-25 2:48PM EDT19.005.205.005.30+0.10+1.96%1210.00%
BAC201030C000195002020-09-25 10:14AM EDT19.503.804.654.800.00-560.00%
BAC201030C000200002020-09-30 12:52PM EDT20.004.154.154.30+0.04+0.97%4140.00%
BAC201030C000205002020-09-30 10:25AM EDT20.503.703.553.85+0.15+4.23%540.00%
BAC201030C000210002020-09-30 9:30AM EDT21.003.053.253.40+0.25+8.93%3100.00%
BAC201030C000215002020-09-30 2:11PM EDT21.503.052.832.95+0.41+15.53%6160.00%
BAC201030C000220002020-09-25 3:55PM EDT22.002.462.422.53+0.34+16.04%3000.00%
BAC201030C000225002020-09-30 2:57PM EDT22.502.012.042.13+0.09+4.69%517557.03%
BAC201030C000230002020-09-30 2:37PM EDT23.001.671.681.76+0.08+5.03%88069.92%
BAC201030C000235002020-09-30 3:20PM EDT23.501.371.351.40+0.09+7.03%7937274.02%
BAC201030C000240002020-09-30 3:49PM EDT24.001.131.101.15+0.14+14.14%4441,04981.64%
BAC201030C000245002020-09-30 3:34PM EDT24.500.910.840.91+0.11+13.75%25350383.59%
BAC201030C000250002020-09-30 3:56PM EDT25.000.710.620.71+0.11+18.33%4056,43484.77%
BAC201030C000255002020-09-30 3:47PM EDT25.500.510.490.54+0.04+8.51%661087.70%
BAC201030C000260002020-09-30 3:00PM EDT26.000.390.360.39+0.05+14.71%1661,16787.89%
BAC201030C000265002020-09-30 1:49PM EDT26.500.290.270.30+0.03+11.54%183090.63%
BAC201030C000270002020-09-30 3:40PM EDT27.000.220.190.22+0.03+15.79%7883,18891.41%
BAC201030C000275002020-09-30 2:17PM EDT27.500.170.140.18+0.04+30.77%2624394.53%
BAC201030C000280002020-09-30 3:32PM EDT28.000.120.100.13+0.03+33.33%3801,43095.70%
BAC201030C000285002020-09-30 2:36PM EDT28.500.070.060.09+0.01+16.67%9327094.53%
BAC201030C000290002020-09-29 10:54AM EDT29.000.050.040.07-0.01-16.67%37876096.09%
BAC201030C000295002020-09-28 3:52PM EDT29.500.050.020.060.00-868498.44%
BAC201030C000300002020-09-30 2:17PM EDT30.000.030.030.04-0.05-62.50%1388103.13%
BAC201030C000305002020-09-25 10:14AM EDT30.500.040.000.140.00-34124.22%
BAC201030C000310002020-09-22 10:31AM EDT31.000.050.000.040.00-26298106.25%
BAC201030C000315002020-09-21 11:30AM EDT31.500.040.000.120.00-1313134.38%
BAC201030C000320002020-09-22 9:50AM EDT32.000.010.000.110.00-46139.06%
BAC201030C000325002020-09-23 11:00AM EDT32.500.020.000.070.00--1135.16%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC201030P000185002020-09-25 3:54PM EDT18.500.080.040.110.00-1189163.28%
BAC201030P000190002020-09-30 1:20PM EDT19.000.080.060.09-0.01-11.11%55976150.78%
BAC201030P000195002020-09-25 11:09AM EDT19.500.130.080.110.00-185145.31%
BAC201030P000200002020-09-29 11:42AM EDT20.000.120.110.14-0.03-20.00%1114141.41%
BAC201030P000205002020-09-30 2:24PM EDT20.500.150.140.18-0.04-21.05%100136.72%
BAC201030P000210002020-09-29 1:49PM EDT21.000.220.180.22-0.03-12.00%20115131.25%
BAC201030P000215002020-09-30 3:11PM EDT21.500.290.250.29-0.07-19.44%754129.30%
BAC201030P000220002020-09-30 1:08PM EDT22.000.370.340.38-0.06-13.95%56668127.34%
BAC201030P000225002020-09-30 2:47PM EDT22.500.460.460.51-0.09-16.36%257554127.34%
BAC201030P000230002020-09-30 3:05PM EDT23.000.600.580.63-0.13-17.81%1261,493123.44%
BAC201030P000235002020-09-30 3:34PM EDT23.500.820.750.81-0.10-10.87%581,511122.85%
BAC201030P000240002020-09-30 3:05PM EDT24.001.000.971.05-0.27-21.26%102639124.61%
BAC201030P000245002020-09-30 3:11PM EDT24.501.251.211.29-0.35-21.88%105280124.02%
BAC201030P000250002020-09-30 2:06PM EDT25.001.551.521.62-0.36-18.85%172,880128.32%
BAC201030P000255002020-09-30 1:45PM EDT25.501.771.861.94-0.29-14.08%40130.86%
BAC201030P000260002020-09-24 12:38PM EDT26.002.822.242.310.00-72,640135.55%
BAC201030P000265002020-09-24 10:29AM EDT26.503.402.622.720.00-122139.84%
BAC201030P000270002020-09-30 11:45AM EDT27.003.153.003.15-0.96-23.36%100143.55%
BAC201030P000285002020-09-21 12:14AM EDT28.503.254.404.550.00--7168.75%
BAC201030P000295002020-09-21 12:14AM EDT29.504.255.405.500.00--5187.11%
BAC201030P000300002020-09-22 10:27AM EDT30.005.865.856.100.00-514200.78%