Deutsche Märkte schließen in 2 Stunden 15 Minuten
DAX
18.507,04 -101,12 (-0,54%) Euro Stoxx 50
4.984,75 -18,79 (-0,38%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.355,40 -13,90 (-0,59%) EUR/USD
1,0868 -0,0038 (-0,35%) Bitcoin EUR
63.524,32 -575,23 (-0,90%)
Bank of America Corporation (BAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240614C00027000 | 2024-05-10 3:30PM EDT | 27.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BAC240614C00028000 | 2024-05-28 12:25PM EDT | 28.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BAC240614C00030000 | 2024-05-31 10:31AM EDT | 30.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| BAC240614C00031000 | 2024-05-15 12:46PM EDT | 31.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| BAC240614C00032000 | 2024-05-21 12:00PM EDT | 32.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| BAC240614C00033000 | 2024-06-03 11:12AM EDT | 33.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BAC240614C00034000 | 2024-05-28 1:30PM EDT | 34.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| BAC240614C00035000 | 2024-05-29 1:59PM EDT | 35.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| BAC240614C00035500 | 2024-06-03 11:58AM EDT | 35.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 0.00% |
| BAC240614C00036000 | 2024-06-03 10:38AM EDT | 36.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| BAC240614C00036500 | 2024-05-31 1:31PM EDT | 36.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BAC240614C00037000 | 2024-06-03 2:35PM EDT | 37.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 0.00% |
| BAC240614C00037500 | 2024-05-31 2:05PM EDT | 37.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 0.00% |
| BAC240614C00038000 | 2024-06-03 1:52PM EDT | 38.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 272 | 0.00% |
| BAC240614C00038500 | 2024-06-03 1:48PM EDT | 38.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 123 | 493 | 0.00% |
| BAC240614C00039000 | 2024-06-03 3:54PM EDT | 39.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 175 | 2,066 | 0.00% |
| BAC240614C00039500 | 2024-06-03 3:59PM EDT | 39.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 312 | 1,015 | 0.00% |
| BAC240614C00040000 | 2024-06-03 3:59PM EDT | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,637 | 1,562 | 0.78% |
| BAC240614C00040500 | 2024-06-03 3:56PM EDT | 40.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 704 | 591 | 3.13% |
| BAC240614C00041000 | 2024-06-03 3:49PM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 369 | 6,517 | 6.25% |
| BAC240614C00041500 | 2024-06-03 3:46PM EDT | 41.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 76 | 1,012 | 6.25% |
| BAC240614C00042000 | 2024-06-03 3:36PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 153 | 841 | 6.25% |
| BAC240614C00042500 | 2024-06-03 3:49PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 129 | 12.50% |
| BAC240614C00043000 | 2024-06-03 1:28PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 735 | 12.50% |
| BAC240614C00043500 | 2024-05-28 9:38AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BAC240614C00044000 | 2024-06-03 10:27AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 298 | 12.50% |
| BAC240614C00044500 | 2024-06-03 3:06PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 93 | 12.50% |
| BAC240614C00045000 | 2024-05-28 2:03PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| BAC240614C00046000 | 2024-05-24 12:05PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 43 | 25.00% |
| BAC240614C00047000 | 2024-05-24 9:59AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| BAC240614C00048000 | 2024-05-23 1:39PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 25.00% |
| BAC240614C00049000 | 2024-05-23 9:33AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| BAC240614C00050000 | 2024-06-03 1:26PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240614P00020000 | 2024-06-03 10:12AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BAC240614P00028000 | 2024-05-20 10:39AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BAC240614P00029000 | 2024-06-03 12:39PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| BAC240614P00030000 | 2024-06-03 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 517 | 50.00% |
| BAC240614P00031000 | 2024-06-03 11:31AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 50 | 25.00% |
| BAC240614P00032000 | 2024-06-03 1:50PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| BAC240614P00033000 | 2024-06-03 2:47PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 430 | 509 | 25.00% |
| BAC240614P00034000 | 2024-06-03 2:04PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,600 | 1,915 | 25.00% |
| BAC240614P00034500 | 2024-05-31 3:43PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| BAC240614P00035000 | 2024-06-03 12:17PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 25.00% |
| BAC240614P00035500 | 2024-06-03 12:18PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 98 | 12.50% |
| BAC240614P00036000 | 2024-06-03 3:46PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 128 | 561 | 12.50% |
| BAC240614P00036500 | 2024-06-03 12:14PM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| BAC240614P00037000 | 2024-06-03 2:32PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 654 | 1,495 | 12.50% |
| BAC240614P00037500 | 2024-06-03 3:39PM EDT | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 889 | 1,381 | 12.50% |
| BAC240614P00038000 | 2024-06-03 3:57PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,267 | 2,434 | 6.25% |
| BAC240614P00038500 | 2024-06-03 3:59PM EDT | 38.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 223 | 586 | 6.25% |
| BAC240614P00039000 | 2024-06-03 3:58PM EDT | 39.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 420 | 1,921 | 3.13% |
| BAC240614P00039500 | 2024-06-03 3:54PM EDT | 39.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 661 | 649 | 1.56% |
| BAC240614P00040000 | 2024-06-03 3:59PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 337 | 278 | 0.00% |
| BAC240614P00040500 | 2024-06-03 3:50PM EDT | 40.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| BAC240614P00041000 | 2024-06-03 12:08PM EDT | 41.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 0.00% |
| BAC240614P00041500 | 2024-06-03 9:44AM EDT | 41.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| BAC240614P00042000 | 2024-05-31 2:14PM EDT | 42.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| BAC240614P00046000 | 2024-05-17 9:39AM EDT | 46.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
