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
62.363,94 +606,89 (+0,98%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241220C00020000 | 2024-07-15 3:44PM EDT | 20.00 | 22.05 | 20.70 | 22.00 | 0.00 | - | 1 | 12 | 73.63% |
| BAC241220C00023000 | 2024-07-15 11:33AM EDT | 23.00 | 19.25 | 18.75 | 19.10 | 0.00 | - | 1 | 84 | 58.11% |
| BAC241220C00025000 | 2024-06-03 12:57PM EDT | 25.00 | 14.93 | 16.15 | 16.45 | 0.00 | - | 1 | 0 | 0.00% |
| BAC241220C00027000 | 2024-07-10 1:40PM EDT | 27.00 | 14.85 | 14.85 | 15.20 | 0.00 | - | 1 | 2 | 53.27% |
| BAC241220C00028000 | 2024-05-28 10:30AM EDT | 28.00 | 12.10 | 11.70 | 13.85 | 0.00 | - | 1 | 3,323 | 38.38% |
| BAC241220C00029000 | 2024-07-05 2:44PM EDT | 29.00 | 11.90 | 12.95 | 13.30 | 0.00 | - | 2 | 2 | 48.63% |
| BAC241220C00030000 | 2024-07-22 10:03AM EDT | 30.00 | 12.68 | 11.95 | 12.35 | 0.00 | - | 10 | 1,365 | 46.24% |
| BAC241220C00031000 | 2024-07-19 3:30PM EDT | 31.00 | 12.74 | 11.05 | 11.40 | 0.00 | - | 1 | 25 | 43.75% |
| BAC241220C00032000 | 2024-07-24 11:34AM EDT | 32.00 | 11.07 | 10.05 | 10.45 | 0.00 | - | 10 | 768 | 41.26% |
| BAC241220C00033000 | 2024-07-25 11:10AM EDT | 33.00 | 9.85 | 9.25 | 9.55 | 0.00 | - | 1 | 85 | 39.50% |
| BAC241220C00034000 | 2024-07-19 1:53PM EDT | 34.00 | 8.29 | 8.30 | 8.65 | -1.57 | -15.92% | 2 | 96 | 37.60% |
| BAC241220C00035000 | 2024-07-26 3:04PM EDT | 35.00 | 7.55 | 7.50 | 7.75 | -0.38 | -4.79% | 8 | 2,765 | 35.52% |
| BAC241220C00036000 | 2024-07-26 2:42PM EDT | 36.00 | 6.70 | 6.65 | 6.90 | -0.85 | -11.26% | 4 | 366 | 33.91% |
| BAC241220C00037000 | 2024-07-24 2:07PM EDT | 37.00 | 6.70 | 5.85 | 5.95 | 0.00 | - | 13 | 6,444 | 30.86% |
| BAC241220C00038000 | 2024-07-24 10:27AM EDT | 38.00 | 5.23 | 4.80 | 5.20 | -0.52 | -9.04% | 1 | 723 | 29.96% |
| BAC241220C00039000 | 2024-07-24 3:52PM EDT | 39.00 | 4.43 | 4.35 | 4.65 | -0.46 | -9.41% | 3 | 3,448 | 30.76% |
| BAC241220C00040000 | 2024-07-26 12:33PM EDT | 40.00 | 3.63 | 3.70 | 3.80 | -0.36 | -9.02% | 61 | 5,614 | 27.98% |
| BAC241220C00041000 | 2024-07-26 12:03PM EDT | 41.00 | 3.10 | 3.10 | 3.20 | -0.25 | -7.46% | 6 | 1,851 | 27.28% |
| BAC241220C00042000 | 2024-07-26 3:26PM EDT | 42.00 | 2.62 | 2.59 | 2.62 | -0.22 | -7.75% | 227 | 6,455 | 26.29% |
| BAC241220C00043000 | 2024-07-26 2:53PM EDT | 43.00 | 2.14 | 2.11 | 2.14 | -0.17 | -7.36% | 137 | 2,320 | 25.72% |
| BAC241220C00044000 | 2024-07-26 3:08PM EDT | 44.00 | 1.69 | 1.69 | 1.72 | -0.16 | -8.65% | 93 | 1,227 | 25.18% |
| BAC241220C00045000 | 2024-07-26 3:29PM EDT | 45.00 | 1.39 | 1.33 | 1.36 | -0.10 | -6.71% | 185 | 9,663 | 24.68% |
| BAC241220C00046000 | 2024-07-26 11:49AM EDT | 46.00 | 1.00 | 1.04 | 1.07 | -0.21 | -17.36% | 6 | 5,299 | 24.37% |
| BAC241220C00047000 | 2024-07-26 2:26PM EDT | 47.00 | 0.84 | 0.80 | 0.83 | -0.07 | -7.69% | 287 | 1,815 | 24.07% |
| BAC241220C00048000 | 2024-07-26 2:26PM EDT | 48.00 | 0.64 | 0.61 | 0.64 | -0.08 | -11.11% | 100 | 3,201 | 23.88% |
| BAC241220C00049000 | 2024-07-26 2:26PM EDT | 49.00 | 0.48 | 0.46 | 0.49 | -0.12 | -20.00% | 36 | 1,054 | 23.76% |
| BAC241220C00050000 | 2024-07-26 10:55AM EDT | 50.00 | 0.36 | 0.35 | 0.37 | -0.06 | -14.29% | 117 | 14,847 | 23.58% |
| BAC241220C00055000 | 2024-07-25 3:39PM EDT | 55.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 10 | 1,118 | 24.51% |
| BAC241220C00060000 | 2024-07-24 11:26AM EDT | 60.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 6 | 15 | 26.07% |
| BAC241220C00065000 | 2024-07-24 1:19PM EDT | 65.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 13 | 35.16% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241220P00020000 | 2024-07-26 12:17PM EDT | 20.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 5 | 1,581 | 51.56% |
| BAC241220P00023000 | 2024-07-26 9:30AM EDT | 23.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 7 | 714 | 44.92% |
| BAC241220P00025000 | 2024-07-25 10:01AM EDT | 25.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 1,727 | 40.23% |
| BAC241220P00026000 | 2024-07-25 11:40AM EDT | 26.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 120 | 138 | 39.16% |
| BAC241220P00027000 | 2024-07-26 12:07PM EDT | 27.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 6 | 19 | 37.11% |
| BAC241220P00028000 | 2024-07-25 12:30PM EDT | 28.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 290 | 2,388 | 35.55% |
| BAC241220P00029000 | 2024-07-15 3:59PM EDT | 29.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 3 | 1,648 | 33.89% |
| BAC241220P00030000 | 2024-07-23 2:13PM EDT | 30.00 | 0.18 | 0.15 | 0.17 | +0.05 | +38.46% | 5 | 2,813 | 32.42% |
| BAC241220P00031000 | 2024-07-23 1:35PM EDT | 31.00 | 0.16 | 0.18 | 0.20 | 0.00 | - | 1 | 639 | 30.86% |
| BAC241220P00032000 | 2024-07-26 3:57PM EDT | 32.00 | 0.25 | 0.24 | 0.25 | +0.04 | +19.05% | 1 | 1,929 | 29.69% |
| BAC241220P00033000 | 2024-07-25 11:57AM EDT | 33.00 | 0.30 | 0.30 | 0.32 | 0.00 | - | 2 | 151 | 28.71% |
| BAC241220P00034000 | 2024-07-24 11:36AM EDT | 34.00 | 0.34 | 0.39 | 0.41 | 0.00 | - | 3 | 18 | 27.83% |
| BAC241220P00035000 | 2024-07-26 10:48AM EDT | 35.00 | 0.49 | 0.50 | 0.52 | -0.02 | -3.92% | 21 | 9,571 | 26.91% |
| BAC241220P00036000 | 2024-07-26 1:35PM EDT | 36.00 | 0.65 | 0.64 | 0.67 | +0.14 | +27.45% | 21 | 2,625 | 26.22% |
| BAC241220P00037000 | 2024-07-26 2:47PM EDT | 37.00 | 0.84 | 0.82 | 0.85 | -0.01 | -1.18% | 195 | 7,098 | 25.44% |
| BAC241220P00038000 | 2024-07-25 12:17PM EDT | 38.00 | 0.97 | 1.05 | 1.08 | 0.00 | - | 15 | 1,659 | 24.81% |
| BAC241220P00039000 | 2024-07-25 3:09PM EDT | 39.00 | 1.31 | 1.33 | 1.36 | 0.00 | - | 24 | 761 | 24.22% |
| BAC241220P00040000 | 2024-07-26 1:08PM EDT | 40.00 | 1.68 | 1.66 | 1.69 | +0.06 | +3.70% | 33 | 3,389 | 23.58% |
| BAC241220P00041000 | 2024-07-26 2:02PM EDT | 41.00 | 2.04 | 2.04 | 2.07 | +0.07 | +3.55% | 58 | 1,082 | 22.86% |
| BAC241220P00042000 | 2024-07-26 2:15PM EDT | 42.00 | 2.44 | 2.49 | 2.52 | -0.05 | -2.01% | 39 | 1,038 | 22.23% |
| BAC241220P00043000 | 2024-07-26 2:32PM EDT | 43.00 | 3.00 | 3.00 | 3.05 | +0.13 | +4.53% | 24 | 973 | 21.72% |
| BAC241220P00044000 | 2024-07-25 10:14AM EDT | 44.00 | 3.40 | 3.55 | 3.65 | 0.00 | - | 30 | 1,115 | 21.24% |
| BAC241220P00045000 | 2024-07-23 11:57AM EDT | 45.00 | 3.65 | 4.20 | 4.30 | 0.00 | - | 4 | 1,471 | 20.58% |
| BAC241220P00046000 | 2024-07-11 9:45AM EDT | 46.00 | 5.15 | 4.90 | 5.70 | 0.00 | - | - | 348 | 27.64% |
| BAC241220P00047000 | 2024-07-24 11:09AM EDT | 47.00 | 5.16 | 5.70 | 6.45 | 0.00 | - | 1 | 73 | 27.52% |
| BAC241220P00048000 | 2024-07-22 10:02AM EDT | 48.00 | 6.15 | 6.35 | 6.85 | 0.00 | - | - | 2 | 22.22% |
| BAC241220P00050000 | 2024-07-26 12:06PM EDT | 50.00 | 8.45 | 8.15 | 9.30 | +0.25 | +3.05% | 1 | 8 | 32.50% |
| BAC241220P00055000 | 2024-07-19 12:47PM EDT | 55.00 | 11.87 | 13.15 | 14.40 | 0.00 | - | 1 | 0 | 43.34% |
