Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.080,96 -704,99 (-1,18%)
Bank of America Corporation (BAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240816C00020000 | 2024-04-18 11:19AM EDT | 20.00 | 16.14 | 16.90 | 19.10 | 0.00 | - | 80 | 86 | 66.41% |
| BAC240816C00023000 | 2024-01-24 2:49PM EDT | 23.00 | 10.48 | 11.00 | 11.50 | 0.00 | - | 15 | 9 | 0.00% |
| BAC240816C00024000 | 2024-04-05 2:07PM EDT | 24.00 | 13.50 | 12.00 | 14.20 | 0.00 | - | 3 | 4 | 59.23% |
| BAC240816C00025000 | 2024-04-22 1:30PM EDT | 25.00 | 13.00 | 11.95 | 13.25 | 0.00 | - | 5 | 61 | 56.74% |
| BAC240816C00026000 | 2024-04-23 10:01AM EDT | 26.00 | 12.50 | 10.95 | 13.25 | 0.00 | - | 1 | 39 | 77.93% |
| BAC240816C00027000 | 2024-04-18 10:56AM EDT | 27.00 | 9.30 | 9.10 | 13.25 | 0.00 | - | 5 | 42 | 91.67% |
| BAC240816C00028000 | 2024-04-24 1:16PM EDT | 28.00 | 10.73 | 9.00 | 10.35 | 0.00 | - | 15 | 137 | 47.07% |
| BAC240816C00029000 | 2024-04-26 12:06PM EDT | 29.00 | 9.34 | 8.10 | 9.40 | -0.46 | -4.69% | 1 | 126 | 44.19% |
| BAC240816C00030000 | 2024-04-23 11:39AM EDT | 30.00 | 8.72 | 7.50 | 9.45 | 0.00 | - | 1 | 655 | 60.45% |
| BAC240816C00031000 | 2024-04-23 3:37PM EDT | 31.00 | 7.78 | 7.20 | 7.50 | 0.00 | - | 8 | 381 | 38.14% |
| BAC240816C00032000 | 2024-04-23 3:27PM EDT | 32.00 | 6.94 | 6.40 | 6.50 | 0.00 | - | 16 | 1,044 | 33.99% |
| BAC240816C00033000 | 2024-04-26 1:29PM EDT | 33.00 | 5.75 | 5.50 | 5.65 | -0.40 | -6.50% | 1 | 1,962 | 32.50% |
| BAC240816C00034000 | 2024-04-25 11:08AM EDT | 34.00 | 4.65 | 4.70 | 4.80 | 0.00 | - | 1 | 2,843 | 30.52% |
| BAC240816C00035000 | 2024-04-26 3:40PM EDT | 35.00 | 4.01 | 3.90 | 4.00 | -0.08 | -1.96% | 3 | 5,692 | 28.81% |
| BAC240816C00036000 | 2024-04-26 3:02PM EDT | 36.00 | 3.26 | 3.20 | 3.30 | -0.04 | -1.21% | 6 | 4,503 | 27.83% |
| BAC240816C00037000 | 2024-04-26 3:28PM EDT | 37.00 | 2.68 | 2.57 | 2.76 | -0.04 | -1.47% | 139 | 27,217 | 28.10% |
| BAC240816C00038000 | 2024-04-26 2:05PM EDT | 38.00 | 2.12 | 2.01 | 2.05 | 0.00 | - | 54 | 13,341 | 25.49% |
| BAC240816C00039000 | 2024-04-26 3:43PM EDT | 39.00 | 1.55 | 1.54 | 1.57 | -0.11 | -6.63% | 109 | 4,496 | 24.78% |
| BAC240816C00040000 | 2024-04-26 3:18PM EDT | 40.00 | 1.20 | 1.14 | 1.17 | 0.00 | - | 49 | 4,011 | 24.17% |
| BAC240816C00041000 | 2024-04-26 3:22PM EDT | 41.00 | 0.88 | 0.82 | 0.85 | -0.01 | -1.12% | 29 | 2,087 | 23.66% |
| BAC240816C00045000 | 2024-04-26 3:55PM EDT | 45.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 13 | 1,002 | 23.05% |
| BAC240816C00050000 | 2024-04-25 10:10AM EDT | 50.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 430 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240816P00020000 | 2024-04-22 10:33AM EDT | 20.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 12,568 | 54.30% |
| BAC240816P00023000 | 2024-04-26 3:30PM EDT | 23.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 103 | 2,734 | 44.73% |
| BAC240816P00024000 | 2024-04-16 12:47PM EDT | 24.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 20 | 863 | 42.38% |
| BAC240816P00025000 | 2024-04-26 2:16PM EDT | 25.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 21 | 7,205 | 39.84% |
| BAC240816P00026000 | 2024-04-24 1:13PM EDT | 26.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 1,063 | 37.40% |
| BAC240816P00027000 | 2024-04-16 3:45PM EDT | 27.00 | 0.21 | 0.09 | 0.10 | 0.00 | - | 63 | 347 | 34.86% |
| BAC240816P00028000 | 2024-04-26 1:33PM EDT | 28.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 1 | 1,337 | 32.81% |
| BAC240816P00029000 | 2024-04-23 3:26PM EDT | 29.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 1,683 | 31.06% |
| BAC240816P00030000 | 2024-04-26 11:44AM EDT | 30.00 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 1 | 15,310 | 29.40% |
| BAC240816P00031000 | 2024-04-24 9:30AM EDT | 31.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 1 | 1,794 | 28.03% |
| BAC240816P00032000 | 2024-04-25 12:51PM EDT | 32.00 | 0.34 | 0.30 | 0.33 | 0.00 | - | 4 | 4,712 | 26.66% |
| BAC240816P00033000 | 2024-04-26 2:21PM EDT | 33.00 | 0.41 | 0.41 | 0.44 | 0.00 | - | 23 | 3,461 | 25.46% |
| BAC240816P00034000 | 2024-04-26 2:46PM EDT | 34.00 | 0.55 | 0.57 | 0.60 | -0.10 | -15.38% | 38 | 2,844 | 24.54% |
| BAC240816P00035000 | 2024-04-26 9:38AM EDT | 35.00 | 0.74 | 0.78 | 0.82 | -0.12 | -13.95% | 19 | 18,206 | 23.78% |
| BAC240816P00036000 | 2024-04-26 3:23PM EDT | 36.00 | 1.03 | 1.06 | 1.09 | -0.03 | -2.83% | 29 | 24,676 | 22.88% |
| BAC240816P00037000 | 2024-04-26 3:23PM EDT | 37.00 | 1.37 | 1.40 | 1.44 | -0.08 | -5.52% | 665 | 5,591 | 22.10% |
| BAC240816P00038000 | 2024-04-26 1:57PM EDT | 38.00 | 1.79 | 1.84 | 1.88 | -0.02 | -1.10% | 30 | 5,961 | 21.44% |
| BAC240816P00039000 | 2024-04-26 2:45PM EDT | 39.00 | 2.31 | 2.36 | 2.41 | -0.02 | -0.86% | 273 | 476 | 20.80% |
| BAC240816P00040000 | 2024-04-23 3:35PM EDT | 40.00 | 2.75 | 2.89 | 3.05 | 0.00 | - | 1 | 30 | 20.44% |
| BAC240816P00041000 | 2024-04-19 3:21PM EDT | 41.00 | 4.53 | 3.65 | 3.75 | 0.00 | - | 1 | 1 | 19.78% |
| BAC240816P00045000 | 2024-01-25 1:35PM EDT | 45.00 | 12.09 | 10.90 | 11.55 | 0.00 | - | 3 | 3 | 78.05% |
| BAC240816P00050000 | 2024-04-15 3:03PM EDT | 50.00 | 14.15 | 11.00 | 12.40 | 0.00 | - | - | 0 | 33.40% |
