Deutsche Märkte geschlossen
DAX
13.920,69-135,65(-0,97%)Euro Stoxx 50
3.669,54-35,31(-0,95%)Dow Jones 30
31.496,30+572,16(+1,85%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,93+0,43 (+1,18%)
Börsenschluss: 4:00PM EST
Callsfür20. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210820C00015000 | 2021-03-04 9:43AM EST | 15.00 | 21.65 | 21.60 | 22.45 | 0.00 | - | 35 | 0 | 67.38% |
| BAC210820C00020000 | 2021-03-05 9:39AM EST | 20.00 | 17.70 | 16.90 | 17.15 | +1.40 | +8.59% | 1 | 0 | 55.66% |
| BAC210820C00021000 | 2021-02-16 1:49PM EST | 21.00 | 13.45 | 15.85 | 16.35 | 0.00 | - | 1 | 0 | 60.06% |
| BAC210820C00022000 | 2021-02-26 11:59AM EST | 22.00 | 13.13 | 14.95 | 15.30 | 0.00 | - | 50 | 0 | 54.25% |
| BAC210820C00023000 | 2021-02-24 3:11PM EST | 23.00 | 14.02 | 14.00 | 14.60 | +0.62 | +4.63% | 20 | 22 | 50.39% |
| BAC210820C00024000 | 2021-03-04 2:01PM EST | 24.00 | 12.35 | 13.10 | 13.30 | 0.00 | - | 2 | 254 | 46.68% |
| BAC210820C00025000 | 2021-03-04 9:30AM EST | 25.00 | 11.10 | 12.10 | 12.30 | 0.00 | - | 10 | 0 | 43.12% |
| BAC210820C00026000 | 2021-03-03 3:59PM EST | 26.00 | 10.85 | 11.20 | 11.40 | 0.00 | - | 1 | 189 | 42.33% |
| BAC210820C00027000 | 2021-03-04 2:07PM EST | 27.00 | 9.60 | 10.30 | 10.50 | 0.00 | - | 36 | 0 | 41.11% |
| BAC210820C00028000 | 2021-03-04 10:29AM EST | 28.00 | 9.50 | 9.40 | 9.55 | +0.30 | +3.26% | 11 | 587 | 38.57% |
| BAC210820C00029000 | 2021-03-04 12:39PM EST | 29.00 | 8.55 | 8.55 | 8.70 | 0.00 | - | 1 | 2,259 | 37.79% |
| BAC210820C00030000 | 2021-03-05 3:35PM EST | 30.00 | 7.80 | 7.70 | 7.85 | +0.40 | +5.41% | 126 | 0 | 36.60% |
| BAC210820C00031000 | 2021-03-05 1:58PM EST | 31.00 | 6.95 | 6.95 | 7.50 | +0.60 | +9.45% | 8 | 1,334 | 41.97% |
| BAC210820C00032000 | 2021-03-05 3:11PM EST | 32.00 | 6.20 | 6.20 | 6.35 | +0.32 | +5.44% | 38 | 6,176 | 35.82% |
| BAC210820C00033000 | 2021-03-05 9:38AM EST | 33.00 | 5.41 | 5.50 | 5.85 | +0.46 | +9.29% | 39 | 2,198 | 37.70% |
| BAC210820C00034000 | 2021-03-04 3:42PM EST | 34.00 | 4.50 | 4.85 | 4.95 | -0.18 | -3.85% | 42 | 2,469 | 34.35% |
| BAC210820C00035000 | 2021-03-05 3:59PM EST | 35.00 | 4.30 | 4.25 | 4.35 | +0.15 | +3.61% | 301 | 18,946 | 34.03% |
| BAC210820C00036000 | 2021-03-05 3:11PM EST | 36.00 | 3.75 | 3.70 | 3.80 | +0.15 | +4.17% | 126 | 3,533 | 33.74% |
| BAC210820C00037000 | 2021-03-05 3:17PM EST | 37.00 | 3.25 | 3.20 | 3.30 | +0.10 | +3.17% | 84 | 5,264 | 33.50% |
| BAC210820C00038000 | 2021-03-05 3:16PM EST | 38.00 | 2.84 | 2.75 | 2.93 | +0.23 | +8.81% | 280 | 0 | 34.08% |
| BAC210820C00039000 | 2021-03-05 3:46PM EST | 39.00 | 2.40 | 2.34 | 2.50 | +0.10 | +4.35% | 234 | 1,469 | 33.62% |
| BAC210820C00040000 | 2021-03-05 3:58PM EST | 40.00 | 2.03 | 2.01 | 2.16 | +0.07 | +3.57% | 2,318 | 8,701 | 33.62% |
| BAC210820C00045000 | 2021-03-05 3:58PM EST | 45.00 | 0.90 | 0.87 | 0.91 | +0.02 | +2.27% | 390 | 0 | 32.67% |
| BAC210820C00050000 | 2021-03-05 3:17PM EST | 50.00 | 0.38 | 0.37 | 0.40 | +0.01 | +2.70% | 164 | 3,067 | 33.35% |
Putsfür20. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC210820P00015000 | 2021-02-26 1:22PM EST | 15.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 70 | 0 | 62.89% |
| BAC210820P00020000 | 2021-03-04 2:06PM EST | 20.00 | 0.15 | 0.03 | 0.16 | +0.02 | +15.38% | 8 | 0 | 52.34% |
| BAC210820P00021000 | 2021-03-03 12:19PM EST | 21.00 | 0.23 | 0.11 | 0.20 | +0.12 | +109.09% | 50 | 0 | 50.88% |
| BAC210820P00022000 | 2021-02-26 3:54PM EST | 22.00 | 0.23 | 0.13 | 0.41 | 0.00 | - | 17 | 1,516 | 50.39% |
| BAC210820P00023000 | 2021-03-04 3:37PM EST | 23.00 | 0.23 | 0.16 | 0.27 | 0.00 | - | 1 | 1,077 | 46.78% |
| BAC210820P00024000 | 2021-03-02 11:02AM EST | 24.00 | 0.30 | 0.24 | 0.31 | +0.01 | +3.45% | 5 | 2,597 | 44.73% |
| BAC210820P00025000 | 2021-03-05 10:57AM EST | 25.00 | 0.38 | 0.30 | 0.38 | +0.01 | +2.70% | 21 | 3,544 | 43.46% |
| BAC210820P00026000 | 2021-03-03 2:13PM EST | 26.00 | 0.44 | 0.38 | 0.41 | 0.00 | - | 1 | 3,322 | 40.77% |
| BAC210820P00027000 | 2021-03-05 11:07AM EST | 27.00 | 0.58 | 0.47 | 0.51 | -0.02 | -3.33% | 61 | 3,803 | 39.80% |
| BAC210820P00028000 | 2021-03-05 11:34AM EST | 28.00 | 0.73 | 0.59 | 0.63 | -0.02 | -2.67% | 10 | 5,978 | 38.82% |
| BAC210820P00029000 | 2021-03-05 9:47AM EST | 29.00 | 0.82 | 0.75 | 0.79 | -0.08 | -8.89% | 2 | 1,917 | 38.18% |
| BAC210820P00030000 | 2021-03-05 3:38PM EST | 30.00 | 0.92 | 0.89 | 1.01 | -0.20 | -17.86% | 39 | 0 | 38.04% |
| BAC210820P00031000 | 2021-03-05 3:53PM EST | 31.00 | 1.14 | 1.11 | 1.22 | -0.26 | -18.57% | 51 | 2,643 | 37.21% |
| BAC210820P00032000 | 2021-03-05 3:30PM EST | 32.00 | 1.44 | 1.36 | 1.47 | -0.22 | -13.25% | 125 | 0 | 36.48% |
| BAC210820P00033000 | 2021-03-05 11:05AM EST | 33.00 | 1.90 | 1.60 | 1.75 | -0.08 | -4.04% | 61 | 2,912 | 35.69% |
| BAC210820P00034000 | 2021-03-05 10:37AM EST | 34.00 | 2.21 | 2.03 | 2.09 | -0.22 | -9.05% | 37 | 342 | 35.16% |
| BAC210820P00035000 | 2021-03-04 3:59PM EST | 35.00 | 2.60 | 2.41 | 2.50 | -0.12 | -4.41% | 40 | 5,592 | 34.90% |
| BAC210820P00036000 | 2021-03-05 3:14PM EST | 36.00 | 2.92 | 2.82 | 2.95 | -0.30 | -9.32% | 5 | 475 | 34.60% |
| BAC210820P00037000 | 2021-03-05 2:28PM EST | 37.00 | 3.45 | 3.35 | 3.45 | -0.40 | -10.39% | 28 | 2,553 | 34.33% |
| BAC210820P00038000 | 2021-03-05 1:19PM EST | 38.00 | 4.15 | 3.90 | 4.00 | 0.00 | - | 13 | 0 | 34.11% |
| BAC210820P00039000 | 2021-03-04 3:37PM EST | 39.00 | 4.90 | 4.50 | 4.60 | 0.00 | - | - | 153 | 33.94% |
| BAC210820P00040000 | 2021-03-05 9:51AM EST | 40.00 | 5.35 | 5.15 | 5.25 | -0.45 | -7.76% | 2 | 407 | 33.86% |
| BAC210820P00045000 | 2021-03-05 10:30AM EST | 45.00 | 9.10 | 9.00 | 9.15 | -0.35 | -3.70% | 28 | 0 | 34.94% |
| BAC210820P00050000 | 2021-03-05 11:59AM EST | 50.00 | 14.00 | 13.45 | 13.65 | -6.18 | -30.62% | 16 | 7 | 36.91% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
