Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.920,17 -465,92 (-1,21%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,17 -50,90 (-3,80%) Nasdaq Compositive
15.774,31 -208,77 (-1,31%) S&P 500
5.061,00 -55,17 (-1,08%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00026000 | 2024-04-15 9:44AM EDT | 26.00 | 10.67 | 11.15 | 11.35 | 0.00 | - | - | 1 | 116.41% |
| BAC240510C00027000 | 2024-04-29 10:35AM EDT | 27.00 | 11.00 | 10.25 | 10.35 | 0.00 | - | 3 | 2 | 114.84% |
| BAC240510C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 7.67 | 9.20 | 9.35 | 0.00 | - | - | 10 | 100.00% |
| BAC240510C00029000 | 2024-04-26 12:56PM EDT | 29.00 | 9.16 | 8.25 | 8.35 | 0.00 | - | 1 | 1 | 93.36% |
| BAC240510C00030000 | 2024-04-29 10:46AM EDT | 30.00 | 7.95 | 7.20 | 7.35 | 0.00 | - | 1 | 6 | 79.69% |
| BAC240510C00031000 | 2024-04-18 12:58PM EDT | 31.00 | 4.85 | 6.15 | 6.35 | 0.00 | - | 80 | 135 | 66.41% |
| BAC240510C00032000 | 2024-04-26 1:41PM EDT | 32.00 | 6.06 | 5.30 | 5.40 | 0.00 | - | 3 | 8 | 67.77% |
| BAC240510C00033000 | 2024-04-29 1:12PM EDT | 33.00 | 4.54 | 4.10 | 4.50 | -0.36 | -7.35% | 1 | 206 | 52.73% |
| BAC240510C00034000 | 2024-04-26 11:50AM EDT | 34.00 | 4.08 | 3.25 | 3.40 | 0.00 | - | 101 | 153 | 50.00% |
| BAC240510C00034500 | 2024-04-30 12:17PM EDT | 34.50 | 3.02 | 2.61 | 3.10 | -0.48 | -13.71% | 8 | 113 | 55.96% |
| BAC240510C00035000 | 2024-04-30 1:20PM EDT | 35.00 | 2.40 | 2.33 | 2.38 | -0.65 | -21.31% | 13 | 105 | 37.40% |
| BAC240510C00035500 | 2024-04-30 12:49PM EDT | 35.50 | 1.96 | 1.87 | 1.91 | -0.56 | -22.22% | 4 | 35 | 33.20% |
| BAC240510C00036000 | 2024-04-30 1:36PM EDT | 36.00 | 1.50 | 1.44 | 1.48 | -0.25 | -14.29% | 23 | 3,325 | 30.37% |
| BAC240510C00036500 | 2024-04-30 2:20PM EDT | 36.50 | 1.11 | 1.04 | 1.08 | -0.17 | -13.28% | 3 | 222 | 27.64% |
| BAC240510C00037000 | 2024-04-30 2:39PM EDT | 37.00 | 0.73 | 0.74 | 0.75 | -0.22 | -22.92% | 193 | 4,249 | 26.12% |
| BAC240510C00037500 | 2024-04-30 2:39PM EDT | 37.50 | 0.49 | 0.48 | 0.50 | -0.14 | -22.58% | 532 | 814 | 25.49% |
| BAC240510C00038000 | 2024-04-30 2:36PM EDT | 38.00 | 0.29 | 0.28 | 0.29 | -0.12 | -29.27% | 403 | 2,481 | 24.02% |
| BAC240510C00038500 | 2024-04-30 2:28PM EDT | 38.50 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 552 | 937 | 23.93% |
| BAC240510C00039000 | 2024-04-30 1:01PM EDT | 39.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 1,273 | 1,580 | 23.63% |
| BAC240510C00039500 | 2024-04-30 2:28PM EDT | 39.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 40 | 630 | 24.02% |
| BAC240510C00040000 | 2024-04-30 2:24PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 26 | 1,185 | 25.00% |
| BAC240510C00040500 | 2024-04-30 10:18AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 407 | 26.17% |
| BAC240510C00041000 | 2024-04-30 2:09PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 66 | 104 | 29.30% |
| BAC240510C00041500 | 2024-04-29 11:56AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 31 | 28.91% |
| BAC240510C00042000 | 2024-04-26 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 470 | 32.03% |
| BAC240510C00043000 | 2024-04-26 10:42AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 102 | 40.63% |
| BAC240510C00044000 | 2024-04-15 3:52PM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 53.52% |
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 53.13% |
| BAC240510C00047000 | 2024-04-08 1:53PM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 62.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00025000 | 2024-04-16 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 90.63% |
| BAC240510P00026000 | 2024-04-16 10:25AM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 36 | 93.75% |
| BAC240510P00027000 | 2024-04-25 1:17PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 118 | 85.16% |
| BAC240510P00028000 | 2024-04-26 10:03AM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 48 | 76.56% |
| BAC240510P00029000 | 2024-04-26 11:22AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 211 | 59.38% |
| BAC240510P00030000 | 2024-04-30 1:39PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 181 | 616 | 55.47% |
| BAC240510P00031000 | 2024-04-29 9:32AM EDT | 31.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 55 | 498 | 50.00% |
| BAC240510P00031500 | 2024-04-22 3:05PM EDT | 31.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 75 | 46.09% |
| BAC240510P00032000 | 2024-04-30 9:32AM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 581 | 42.19% |
| BAC240510P00032500 | 2024-04-29 9:46AM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,203 | 1,201 | 38.67% |
| BAC240510P00033000 | 2024-04-30 1:39PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 1,310 | 34.77% |
| BAC240510P00034000 | 2024-04-30 10:58AM EDT | 34.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 60 | 676 | 29.30% |
| BAC240510P00034500 | 2024-04-30 1:40PM EDT | 34.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 54 | 26.95% |
| BAC240510P00035000 | 2024-04-30 12:45PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 46 | 1,434 | 25.00% |
| BAC240510P00035500 | 2024-04-30 2:38PM EDT | 35.50 | 0.10 | 0.09 | 0.10 | +0.02 | +33.33% | 27 | 226 | 23.63% |
| BAC240510P00036000 | 2024-04-30 2:31PM EDT | 36.00 | 0.16 | 0.15 | 0.16 | +0.04 | +40.00% | 804 | 2,050 | 21.97% |
| BAC240510P00036500 | 2024-04-30 1:30PM EDT | 36.50 | 0.25 | 0.27 | 0.28 | +0.02 | +8.70% | 119 | 1,994 | 21.39% |
| BAC240510P00037000 | 2024-04-30 2:35PM EDT | 37.00 | 0.44 | 0.44 | 0.46 | +0.08 | +22.22% | 609 | 963 | 20.80% |
| BAC240510P00037500 | 2024-04-30 2:33PM EDT | 37.50 | 0.69 | 0.69 | 0.71 | +0.13 | +23.21% | 374 | 847 | 20.02% |
| BAC240510P00038000 | 2024-04-30 2:28PM EDT | 38.00 | 1.01 | 1.01 | 1.02 | +0.20 | +24.69% | 395 | 1,360 | 18.56% |
| BAC240510P00038500 | 2024-04-30 1:01PM EDT | 38.50 | 1.36 | 1.26 | 1.40 | +0.31 | +29.52% | 30 | 420 | 16.31% |
| BAC240510P00039000 | 2024-04-29 11:05AM EDT | 39.00 | 1.22 | 1.79 | 1.94 | 0.00 | - | 102 | 137 | 23.83% |
| BAC240510P00039500 | 2024-04-30 10:29AM EDT | 39.50 | 2.02 | 2.22 | 2.31 | +0.01 | +0.50% | 8 | 65 | 0.00% |
| BAC240510P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 2.21 | 2.74 | 2.85 | 0.00 | - | 3 | 4 | 17.19% |
| BAC240510P00041000 | 2024-04-25 10:47AM EDT | 41.00 | 3.30 | 3.70 | 3.85 | 0.00 | - | - | 2 | 23.44% |
| BAC240510P00042000 | 2024-04-29 3:00PM EDT | 42.00 | 4.40 | 4.60 | 4.90 | 0.00 | - | 1 | 0 | 41.80% |
