Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.578,41 +863,03 (+1,40%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241115C00025000 | 2024-07-09 1:15PM EDT | 25.00 | 17.00 | 16.70 | 17.05 | 0.00 | - | 30 | 48 | 55.86% |
| BAC241115C00028000 | 2024-07-18 9:50AM EDT | 28.00 | 17.35 | 13.80 | 14.15 | 0.00 | - | 1 | 51 | 55.47% |
| BAC241115C00029000 | 2024-07-17 9:54AM EDT | 29.00 | 15.45 | 11.85 | 13.20 | 0.00 | - | 12 | 35 | 53.03% |
| BAC241115C00030000 | 2024-07-17 1:34PM EDT | 30.00 | 14.42 | 10.05 | 12.20 | 0.00 | - | 3 | 270 | 49.17% |
| BAC241115C00031000 | 2024-07-12 11:49AM EDT | 31.00 | 11.25 | 9.05 | 12.20 | 0.00 | - | 1 | 49 | 65.82% |
| BAC241115C00032000 | 2024-07-22 3:36PM EDT | 32.00 | 10.73 | 9.95 | 10.30 | 0.00 | - | 1 | 145 | 44.04% |
| BAC241115C00033000 | 2024-07-16 11:10AM EDT | 33.00 | 11.35 | 9.10 | 9.35 | 0.00 | - | 10 | 256 | 41.31% |
| BAC241115C00034000 | 2024-07-19 10:44AM EDT | 34.00 | 10.00 | 7.55 | 9.35 | 0.00 | - | 2 | 230 | 54.39% |
| BAC241115C00035000 | 2024-07-25 3:06PM EDT | 35.00 | 7.64 | 7.30 | 7.40 | 0.00 | - | 2 | 5,233 | 34.77% |
| BAC241115C00036000 | 2024-07-23 12:24PM EDT | 36.00 | 7.44 | 6.45 | 6.55 | 0.00 | - | 10 | 550 | 33.50% |
| BAC241115C00037000 | 2024-07-18 2:02PM EDT | 37.00 | 7.10 | 5.60 | 6.80 | 0.00 | - | 1 | 3,179 | 46.68% |
| BAC241115C00038000 | 2024-07-23 2:26PM EDT | 38.00 | 5.71 | 4.80 | 4.95 | 0.00 | - | 21 | 1,974 | 31.08% |
| BAC241115C00039000 | 2024-07-26 12:00PM EDT | 39.00 | 4.28 | 4.10 | 4.20 | -0.03 | -0.70% | 44 | 5,893 | 29.81% |
| BAC241115C00040000 | 2024-07-26 12:57PM EDT | 40.00 | 3.40 | 3.40 | 3.50 | -0.15 | -4.23% | 230 | 5,804 | 28.61% |
| BAC241115C00041000 | 2024-07-26 12:06PM EDT | 41.00 | 2.85 | 2.81 | 2.94 | -0.70 | -19.72% | 153 | 2,233 | 28.39% |
| BAC241115C00042000 | 2024-07-26 12:53PM EDT | 42.00 | 2.24 | 2.29 | 2.32 | -0.37 | -14.18% | 98 | 2,035 | 26.86% |
| BAC241115C00043000 | 2024-07-26 3:42PM EDT | 43.00 | 1.82 | 1.80 | 1.84 | -0.22 | -10.78% | 66 | 2,491 | 26.17% |
| BAC241115C00044000 | 2024-07-26 3:06PM EDT | 44.00 | 1.41 | 1.40 | 1.43 | -0.17 | -10.76% | 44 | 6,481 | 25.56% |
| BAC241115C00045000 | 2024-07-26 3:31PM EDT | 45.00 | 1.08 | 1.07 | 1.10 | -0.13 | -10.74% | 195 | 7,603 | 25.17% |
| BAC241115C00046000 | 2024-07-26 1:45PM EDT | 46.00 | 0.81 | 0.80 | 0.83 | -0.14 | -14.74% | 73 | 1,070 | 24.81% |
| BAC241115C00047000 | 2024-07-26 12:11PM EDT | 47.00 | 0.61 | 0.59 | 0.62 | -0.10 | -14.08% | 1 | 624 | 24.54% |
| BAC241115C00048000 | 2024-07-26 2:09PM EDT | 48.00 | 0.45 | 0.43 | 0.46 | -0.04 | -8.16% | 26 | 516 | 24.39% |
| BAC241115C00049000 | 2024-07-26 12:09PM EDT | 49.00 | 0.32 | 0.12 | 0.34 | -0.14 | -30.43% | 1 | 285 | 24.32% |
| BAC241115C00050000 | 2024-07-26 2:19PM EDT | 50.00 | 0.25 | 0.23 | 0.25 | -0.09 | -26.47% | 6 | 3,958 | 24.32% |
| BAC241115C00055000 | 2024-07-26 2:09PM EDT | 55.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 75 | 594 | 25.98% |
| BAC241115C00060000 | 2024-07-22 11:49AM EDT | 60.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | - | 2 | 28.71% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241115P00020000 | 2024-07-26 3:00PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 1,714 | 53.91% |
| BAC241115P00025000 | 2024-07-25 1:11PM EDT | 25.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 1,287 | 43.75% |
| BAC241115P00028000 | 2024-07-17 10:50AM EDT | 28.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 4 | 893 | 37.89% |
| BAC241115P00029000 | 2024-07-22 12:16PM EDT | 29.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 504 | 36.33% |
| BAC241115P00030000 | 2024-07-25 10:35AM EDT | 30.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 1,937 | 34.67% |
| BAC241115P00031000 | 2024-07-10 3:35PM EDT | 31.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 23 | 2,157 | 32.72% |
| BAC241115P00032000 | 2024-07-26 3:50PM EDT | 32.00 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 100 | 2,159 | 31.06% |
| BAC241115P00033000 | 2024-07-24 3:59PM EDT | 33.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 3 | 1,376 | 29.88% |
| BAC241115P00034000 | 2024-07-26 9:39AM EDT | 34.00 | 0.28 | 0.27 | 0.64 | +0.02 | +7.69% | 16 | 957 | 36.82% |
| BAC241115P00035000 | 2024-07-26 1:28PM EDT | 35.00 | 0.35 | 0.35 | 0.37 | -0.02 | -5.41% | 6 | 4,628 | 27.64% |
| BAC241115P00036000 | 2024-07-25 3:59PM EDT | 36.00 | 0.50 | 0.47 | 0.49 | 0.00 | - | 2 | 1,781 | 26.76% |
| BAC241115P00037000 | 2024-07-25 3:22PM EDT | 37.00 | 0.61 | 0.50 | 0.64 | 0.00 | - | 26 | 10,768 | 25.86% |
| BAC241115P00038000 | 2024-07-26 9:39AM EDT | 38.00 | 0.83 | 0.81 | 0.84 | -0.02 | -2.35% | 6 | 1,266 | 25.10% |
| BAC241115P00039000 | 2024-07-26 12:35PM EDT | 39.00 | 1.06 | 0.40 | 1.09 | +0.07 | +7.07% | 22 | 668 | 24.37% |
| BAC241115P00040000 | 2024-07-26 3:20PM EDT | 40.00 | 1.36 | 0.78 | 1.41 | -0.06 | -4.23% | 1 | 1,717 | 23.76% |
| BAC241115P00041000 | 2024-07-26 3:14PM EDT | 41.00 | 1.75 | 1.76 | 1.79 | +0.03 | +1.74% | 106 | 1,638 | 23.10% |
| BAC241115P00042000 | 2024-07-26 12:20PM EDT | 42.00 | 2.29 | 2.21 | 2.24 | +0.17 | +8.02% | 26 | 1,465 | 22.41% |
| BAC241115P00043000 | 2024-07-26 12:35PM EDT | 43.00 | 2.87 | 2.73 | 2.77 | +0.22 | +8.30% | 46 | 904 | 21.79% |
| BAC241115P00044000 | 2024-07-26 3:14PM EDT | 44.00 | 3.30 | 3.30 | 3.40 | +0.35 | +11.86% | 2 | 1,101 | 21.44% |
| BAC241115P00045000 | 2024-07-26 2:16PM EDT | 45.00 | 3.92 | 4.00 | 4.10 | +0.22 | +5.95% | 6 | 425 | 21.05% |
| BAC241115P00046000 | 2024-07-22 1:27PM EDT | 46.00 | 4.30 | 4.75 | 4.85 | 0.00 | - | 1 | 59 | 20.41% |
| BAC241115P00047000 | 2024-07-25 11:42AM EDT | 47.00 | 5.30 | 5.55 | 5.80 | 0.00 | - | 40 | 40 | 22.19% |
| BAC241115P00048000 | 2024-07-24 9:50AM EDT | 48.00 | 5.75 | 6.25 | 6.70 | 0.00 | - | 1 | 1 | 22.78% |
| BAC241115P00049000 | 2024-07-25 1:34PM EDT | 49.00 | 6.95 | 7.20 | 8.50 | 0.00 | - | 4 | 5 | 37.60% |
| BAC241115P00050000 | 2024-07-16 3:56PM EDT | 50.00 | 6.35 | 8.20 | 8.60 | 0.00 | - | - | 2 | 24.85% |
