Deutsche Märkte geschlossen

Bank of America Corporation (BAC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,93+0,43 (+1,18%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC210820C000150002021-03-04 9:43AM EST15.0021.6521.6022.450.00-35067.38%
BAC210820C000200002021-03-05 9:39AM EST20.0017.7016.9017.15+1.40+8.59%1055.66%
BAC210820C000210002021-02-16 1:49PM EST21.0013.4515.8516.350.00-1060.06%
BAC210820C000220002021-02-26 11:59AM EST22.0013.1314.9515.300.00-50054.25%
BAC210820C000230002021-02-24 3:11PM EST23.0014.0214.0014.60+0.62+4.63%202250.39%
BAC210820C000240002021-03-04 2:01PM EST24.0012.3513.1013.300.00-225446.68%
BAC210820C000250002021-03-04 9:30AM EST25.0011.1012.1012.300.00-10043.12%
BAC210820C000260002021-03-03 3:59PM EST26.0010.8511.2011.400.00-118942.33%
BAC210820C000270002021-03-04 2:07PM EST27.009.6010.3010.500.00-36041.11%
BAC210820C000280002021-03-04 10:29AM EST28.009.509.409.55+0.30+3.26%1158738.57%
BAC210820C000290002021-03-04 12:39PM EST29.008.558.558.700.00-12,25937.79%
BAC210820C000300002021-03-05 3:35PM EST30.007.807.707.85+0.40+5.41%126036.60%
BAC210820C000310002021-03-05 1:58PM EST31.006.956.957.50+0.60+9.45%81,33441.97%
BAC210820C000320002021-03-05 3:11PM EST32.006.206.206.35+0.32+5.44%386,17635.82%
BAC210820C000330002021-03-05 9:38AM EST33.005.415.505.85+0.46+9.29%392,19837.70%
BAC210820C000340002021-03-04 3:42PM EST34.004.504.854.95-0.18-3.85%422,46934.35%
BAC210820C000350002021-03-05 3:59PM EST35.004.304.254.35+0.15+3.61%30118,94634.03%
BAC210820C000360002021-03-05 3:11PM EST36.003.753.703.80+0.15+4.17%1263,53333.74%
BAC210820C000370002021-03-05 3:17PM EST37.003.253.203.30+0.10+3.17%845,26433.50%
BAC210820C000380002021-03-05 3:16PM EST38.002.842.752.93+0.23+8.81%280034.08%
BAC210820C000390002021-03-05 3:46PM EST39.002.402.342.50+0.10+4.35%2341,46933.62%
BAC210820C000400002021-03-05 3:58PM EST40.002.032.012.16+0.07+3.57%2,3188,70133.62%
BAC210820C000450002021-03-05 3:58PM EST45.000.900.870.91+0.02+2.27%390032.67%
BAC210820C000500002021-03-05 3:17PM EST50.000.380.370.40+0.01+2.70%1643,06733.35%
Putsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC210820P000150002021-02-26 1:22PM EST15.000.060.050.07+0.01+20.00%70062.89%
BAC210820P000200002021-03-04 2:06PM EST20.000.150.030.16+0.02+15.38%8052.34%
BAC210820P000210002021-03-03 12:19PM EST21.000.230.110.20+0.12+109.09%50050.88%
BAC210820P000220002021-02-26 3:54PM EST22.000.230.130.410.00-171,51650.39%
BAC210820P000230002021-03-04 3:37PM EST23.000.230.160.270.00-11,07746.78%
BAC210820P000240002021-03-02 11:02AM EST24.000.300.240.31+0.01+3.45%52,59744.73%
BAC210820P000250002021-03-05 10:57AM EST25.000.380.300.38+0.01+2.70%213,54443.46%
BAC210820P000260002021-03-03 2:13PM EST26.000.440.380.410.00-13,32240.77%
BAC210820P000270002021-03-05 11:07AM EST27.000.580.470.51-0.02-3.33%613,80339.80%
BAC210820P000280002021-03-05 11:34AM EST28.000.730.590.63-0.02-2.67%105,97838.82%
BAC210820P000290002021-03-05 9:47AM EST29.000.820.750.79-0.08-8.89%21,91738.18%
BAC210820P000300002021-03-05 3:38PM EST30.000.920.891.01-0.20-17.86%39038.04%
BAC210820P000310002021-03-05 3:53PM EST31.001.141.111.22-0.26-18.57%512,64337.21%
BAC210820P000320002021-03-05 3:30PM EST32.001.441.361.47-0.22-13.25%125036.48%
BAC210820P000330002021-03-05 11:05AM EST33.001.901.601.75-0.08-4.04%612,91235.69%
BAC210820P000340002021-03-05 10:37AM EST34.002.212.032.09-0.22-9.05%3734235.16%
BAC210820P000350002021-03-04 3:59PM EST35.002.602.412.50-0.12-4.41%405,59234.90%
BAC210820P000360002021-03-05 3:14PM EST36.002.922.822.95-0.30-9.32%547534.60%
BAC210820P000370002021-03-05 2:28PM EST37.003.453.353.45-0.40-10.39%282,55334.33%
BAC210820P000380002021-03-05 1:19PM EST38.004.153.904.000.00-13034.11%
BAC210820P000390002021-03-04 3:37PM EST39.004.904.504.600.00--15333.94%
BAC210820P000400002021-03-05 9:51AM EST40.005.355.155.25-0.45-7.76%240733.86%
BAC210820P000450002021-03-05 10:30AM EST45.009.109.009.15-0.35-3.70%28034.94%
BAC210820P000500002021-03-05 11:59AM EST50.0014.0013.4513.65-6.18-30.62%16736.91%