BAC - Bank of America Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC201218C000080002020-06-22 6:47PM EDT8.0015.4815.9016.200.00-5074.22%
BAC201218C000100002020-06-22 6:47PM EDT10.0014.0513.9014.200.00-1160.16%
BAC201218C000130002020-06-22 6:47PM EDT13.0012.5010.9011.350.00-1653.32%
BAC201218C000140002020-06-25 1:32PM EDT14.0010.6010.0010.400.00-66853.42%
BAC201218C000150002020-07-10 3:19PM EDT15.009.109.109.35-0.25-2.67%119755.47%
BAC201218C000160002020-07-09 9:52AM EDT16.007.248.208.55-5.46-42.99%113950.39%
BAC201218C000170002020-07-08 2:51PM EDT17.007.007.307.70-1.35-16.17%14255.18%
BAC201218C000180002020-06-26 2:13PM EDT18.006.236.506.800.00-118051.37%
BAC201218C000190002020-07-07 1:18PM EDT19.005.005.756.05-0.60-10.71%322450.78%
BAC201218C000200002020-07-09 3:26PM EDT20.004.095.005.30-0.68-14.26%51,27549.22%
BAC201218C000210002020-07-10 3:07PM EDT21.004.304.304.55+0.05+1.18%641,86446.92%
BAC201218C000220002020-07-10 1:38PM EDT22.003.603.703.95-0.01-0.28%1391,51946.56%
BAC201218C000230002020-07-10 3:20PM EDT23.003.123.103.40+0.12+4.00%592,51746.09%
BAC201218C000240002020-07-10 3:44PM EDT24.002.652.582.72+0.08+3.11%63310,77742.73%
BAC201218C000250002020-07-10 3:54PM EDT25.002.222.242.35+0.12+5.71%71511,51243.46%
BAC201218C000260002020-07-10 3:46PM EDT26.001.831.761.89+0.08+4.57%14114,49241.92%
BAC201218C000270002020-07-10 3:50PM EDT27.001.501.451.50+0.05+3.45%23927,83740.63%
BAC201218C000280002020-07-10 3:51PM EDT28.001.281.121.32+0.13+11.30%864,88842.04%
BAC201218C000290002020-07-10 1:54PM EDT29.000.960.920.97-0.01-1.03%25140539.80%
BAC201218C000300002020-07-10 3:01PM EDT30.000.750.710.85-0.02-2.60%14617,34941.02%
BAC201218C000310002020-07-10 2:52PM EDT31.000.600.530.70-0.04-6.25%1043141.16%
BAC201218C000320002020-07-10 3:30PM EDT32.000.480.410.49-0.04-7.69%4717,75739.16%
BAC201218C000330002020-07-10 2:21PM EDT33.000.370.340.46-0.03-7.50%5810041.07%
BAC201218C000340002020-07-10 2:35PM EDT34.000.290.250.33-0.04-12.12%531739.75%
BAC201218C000350002020-07-10 3:14PM EDT35.000.240.230.24-0.03-11.11%346,39038.87%
BAC201218C000360002020-07-10 10:44AM EDT36.000.160.180.21-0.13-44.83%102239.75%
BAC201218C000370002020-07-10 2:52PM EDT37.000.140.100.16-0.04-22.22%174,73239.45%
BAC201218C000380002020-07-10 3:42PM EDT38.000.110.120.13-0.03-21.43%103239.65%
BAC201218C000400002020-07-10 3:39PM EDT40.000.090.070.090.00-113,52740.33%
BAC201218C000420002020-07-10 12:55PM EDT42.000.050.040.06-0.02-28.57%7464940.63%
BAC201218C000450002020-07-10 2:14PM EDT45.000.050.040.060.00-2128,72944.73%
Putsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC201218P000050002020-07-08 10:46AM EDT5.000.030.000.06-0.01-25.00%3001,224104.69%
BAC201218P000080002020-07-10 1:45PM EDT8.000.030.000.00-0.05-62.50%184850.00%
BAC201218P000100002020-07-10 3:50PM EDT10.000.060.030.00-0.09-60.00%21,92354.69%
BAC201218P000120002020-07-10 3:12PM EDT12.000.150.080.16-0.10-40.00%340860.94%
BAC201218P000130002020-07-09 10:45AM EDT13.000.240.140.25-0.13-35.14%603,90360.74%
BAC201218P000140002020-07-08 1:23PM EDT14.000.320.220.29-0.03-8.57%2054358.01%
BAC201218P000150002020-07-10 9:30AM EDT15.000.490.300.41-0.12-19.67%2767,73556.64%
BAC201218P000160002020-07-09 3:15PM EDT16.000.640.430.49-0.12-15.79%23486854.49%
BAC201218P000170002020-07-10 3:56PM EDT17.000.620.570.63-0.28-31.11%2122,66852.78%
BAC201218P000180002020-07-10 12:19PM EDT18.000.910.740.81-0.24-20.87%7212,36151.27%
BAC201218P000190002020-07-10 12:58PM EDT19.001.000.961.05-0.45-31.03%8501,50450.24%
BAC201218P000200002020-07-10 3:02PM EDT20.001.341.251.31-0.44-24.72%2,52012,17749.85%
BAC201218P000210002020-07-10 3:21PM EDT21.001.611.591.64-0.50-23.70%3731,47848.98%
BAC201218P000220002020-07-10 3:57PM EDT22.001.971.912.06-0.61-23.64%4705,29248.83%
BAC201218P000230002020-07-10 3:52PM EDT23.002.402.332.51-0.55-18.64%4844,01248.27%
BAC201218P000240002020-07-09 2:28PM EDT24.003.552.782.96+0.02+0.57%41,95746.88%
BAC201218P000250002020-07-10 3:59PM EDT25.003.503.353.50-0.50-12.50%4513,99646.14%
BAC201218P000260002020-07-07 10:24AM EDT26.004.473.904.20-0.21-4.49%11,67147.17%
BAC201218P000270002020-07-10 2:59PM EDT27.004.754.554.80+0.10+2.15%586745.85%
BAC201218P000280002020-07-07 11:55AM EDT28.006.005.255.550.00-156,52946.29%
BAC201218P000290002020-07-09 9:41AM EDT29.007.106.006.35+1.35+23.48%3346.97%
BAC201218P000300002020-06-26 10:39AM EDT30.007.506.807.150.00-323,10747.12%
BAC201218P000310002020-07-07 3:26PM EDT31.008.677.658.00+1.47+20.42%212247.68%
BAC201218P000320002020-07-06 3:14PM EDT32.008.958.508.85-0.15-1.65%152,85547.80%
BAC201218P000330002020-06-30 10:55AM EDT33.009.959.409.70+9.95--547.41%
BAC201218P000340002020-07-09 9:44AM EDT34.0011.5910.3510.70+11.59-1050.10%
BAC201218P000350002020-06-22 2:01PM EDT35.0010.7011.2511.600.00-2030250.24%
BAC201218P000370002020-06-22 12:22PM EDT37.0012.5513.1013.550.00-55553.56%
BAC201218P000380002020-06-25 10:42AM EDT38.0014.1514.1514.550.00--455.71%
BAC201218P000400002020-06-22 2:01PM EDT40.0015.4716.1016.450.00-10050.88%
BAC201218P000420002020-06-22 6:47PM EDT42.0017.6018.1018.500.00--1055.27%
BAC201218P000450002020-06-22 6:47PM EDT45.0020.6021.0521.500.00-232859.13%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen