Deutsche Märkte geschlossen

Bank of America Corporation (BAC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
30,96+0,30 (+0,98%)
Börsenschluss: 04:00PM EST
31,02 +0,06 (+0,19%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC231215C000130002023-11-24 11:09AM EST13.0016.8217.6018.250.00-10405.47%
BAC231215C000140002023-10-20 2:45PM EST14.0012.4015.8516.250.00-1050.00%
BAC231215C000150002023-11-29 3:20PM EST15.0015.3015.8516.100.00-400212.50%
BAC231215C000160002023-07-18 8:47AM EST16.0014.5613.3013.400.00-110.00%
BAC231215C000170002023-12-04 11:02AM EST17.0013.8013.8514.450.00-1513268.36%
BAC231215C000180002023-11-30 3:22PM EST18.0012.6512.7513.150.00-11246.48%
BAC231215C000190002023-11-29 3:20PM EST19.0011.3011.3512.200.00-352237.50%
BAC231215C000200002023-11-30 11:01AM EST20.0010.5310.8511.050.00-815176.56%
BAC231215C000210002023-11-29 3:36PM EST21.009.359.8010.150.00-4031121.88%
BAC231215C000215002023-12-06 10:02AM EST21.509.858.859.650.00-33176.95%
BAC231215C000220002023-12-06 10:45AM EST22.009.408.859.150.00-148124.22%
BAC231215C000230002023-11-30 9:30AM EST23.007.287.708.150.00-12150.00%
BAC231215C000240002023-11-29 3:15PM EST24.006.356.957.050.00-7,010296.88%
BAC231215C000245002023-12-07 12:51PM EST24.506.306.456.550.00-11189.84%
BAC231215C000250002023-12-08 11:13AM EST25.006.005.956.05+0.15+2.56%1068483.59%
BAC231215C000255002023-11-29 12:07PM EST25.504.845.455.550.00--076.56%
BAC231215C000260002023-12-08 2:13PM EST26.005.034.955.05+0.20+4.14%235670.31%
BAC231215C000265002023-11-29 3:20PM EST26.503.854.354.650.00-95064.06%
BAC231215C000270002023-12-08 3:44PM EST27.004.073.954.05+0.37+10.00%4871457.42%
BAC231215C000275002023-12-07 1:52PM EST27.503.353.253.550.00-8860.94%
BAC231215C000280002023-12-08 3:20PM EST28.003.052.973.05+0.27+9.71%2139,91753.91%
BAC231215C000285002023-12-08 2:35PM EST28.502.602.432.54+0.40+18.18%22122245.12%
BAC231215C000290002023-12-08 3:45PM EST29.002.101.992.10+0.35+20.00%16720,05444.92%
BAC231215C000295002023-12-08 3:11PM EST29.501.531.511.55+0.23+17.69%555,06931.64%
BAC231215C000300002023-12-08 3:56PM EST30.001.051.051.09+0.21+25.00%1,07732,45627.25%
BAC231215C000305002023-12-08 3:57PM EST30.500.670.650.69+0.13+24.07%3,42218,44424.81%
BAC231215C000310002023-12-08 3:59PM EST31.000.370.360.38+0.06+19.35%10,06052,50023.34%
BAC231215C000315002023-12-08 3:59PM EST31.500.190.180.19+0.02+11.76%25,45728,50123.44%
BAC231215C000320002023-12-08 3:59PM EST32.000.090.080.090.00-4,50818,30124.22%
BAC231215C000325002023-12-08 3:55PM EST32.500.050.040.050.00-50077226.56%
BAC231215C000330002023-12-08 3:44PM EST33.000.030.020.03-0.01-25.00%40513,09628.91%
BAC231215C000335002023-12-08 3:27PM EST33.500.020.010.020.00-1725331.64%
BAC231215C000340002023-12-08 1:22PM EST34.000.010.010.02-0.01-50.00%154,15736.33%
BAC231215C000345002023-12-08 12:37PM EST34.500.010.010.020.00-411740.63%
BAC231215C000350002023-12-08 3:59PM EST35.000.020.010.020.00-1,3347,04145.31%
BAC231215C000360002023-12-08 12:47PM EST36.000.010.000.010.00-312,60648.44%
BAC231215C000370002023-12-08 2:16PM EST37.000.010.000.010.00-55,03151.56%
BAC231215C000380002023-12-04 10:44AM EST38.000.010.000.010.00-2721,36059.38%
BAC231215C000390002023-11-27 9:30AM EST39.000.060.000.010.00-244965.63%
BAC231215C000400002023-12-01 12:05PM EST40.000.010.000.010.00-11,65171.88%
BAC231215C000410002023-11-15 10:12AM EST41.000.010.000.000.00-96650.00%
BAC231215C000420002023-12-01 9:44AM EST42.000.010.000.010.00-11,31381.25%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC231215P000130002023-11-24 11:09AM EST13.000.010.000.010.00-12,441225.00%
BAC231215P000140002023-11-16 9:40AM EST14.000.010.000.010.00-6434206.25%
BAC231215P000150002023-11-28 9:32AM EST15.000.010.000.010.00-232,215187.50%
BAC231215P000160002023-11-28 10:02AM EST16.000.010.000.010.00-51,464175.00%
BAC231215P000170002023-12-01 11:38AM EST17.000.010.000.010.00-1673156.25%
BAC231215P000180002023-11-17 11:34AM EST18.000.010.000.010.00-601,392143.75%
BAC231215P000190002023-11-27 1:18PM EST19.000.010.000.010.00-12,427131.25%
BAC231215P000200002023-12-04 12:34PM EST20.000.010.000.010.00-28,720118.75%
BAC231215P000210002023-12-06 9:45AM EST21.000.010.000.010.00-111,103106.25%
BAC231215P000215002023-11-21 3:49PM EST21.500.020.000.010.00--301100.00%
BAC231215P000220002023-12-08 12:57PM EST22.000.010.000.010.00-117,55293.75%
BAC231215P000225002023-12-01 11:47AM EST22.500.010.000.010.00-22022087.50%
BAC231215P000230002023-12-08 12:55PM EST23.000.010.000.010.00-11064,40584.38%
BAC231215P000235002023-12-04 11:50AM EST23.500.010.000.010.00-1,0801,63778.13%
BAC231215P000240002023-12-06 3:22PM EST24.000.010.000.010.00-521,48471.88%
BAC231215P000245002023-12-04 11:52AM EST24.500.010.000.010.00-2,1252,14868.75%
BAC231215P000250002023-12-08 3:37PM EST25.000.010.000.010.00-8677,22662.50%
BAC231215P000255002023-12-07 11:15AM EST25.500.010.000.010.00-52,98456.25%
BAC231215P000260002023-12-08 3:44PM EST26.000.010.000.010.00-5913,48451.56%
BAC231215P000265002023-12-07 3:08PM EST26.500.010.000.010.00-41367551.56%
BAC231215P000270002023-12-08 2:55PM EST27.000.010.000.01-0.01-50.00%12237,50045.31%
BAC231215P000275002023-12-08 3:51PM EST27.500.010.010.02-0.01-50.00%15521745.31%
BAC231215P000280002023-12-08 2:52PM EST28.000.020.010.020.00-23432,07739.06%
BAC231215P000285002023-12-08 3:05PM EST28.500.030.010.02+0.01+50.00%5,0062,45933.59%
BAC231215P000290002023-12-08 3:55PM EST29.000.030.020.03-0.02-40.00%68923,37429.69%
BAC231215P000295002023-12-08 3:57PM EST29.500.040.030.04-0.05-55.56%48810,59925.20%
BAC231215P000300002023-12-08 3:58PM EST30.000.080.070.08-0.11-57.89%2,28231,58022.66%
BAC231215P000305002023-12-08 3:59PM EST30.500.180.170.18-0.17-48.57%7,3346,94821.49%
BAC231215P000310002023-12-08 3:57PM EST31.000.370.370.39-0.25-40.32%7,0669,30821.58%
BAC231215P000315002023-12-08 3:56PM EST31.500.690.670.70-0.32-31.68%63391221.39%
BAC231215P000320002023-12-08 3:11PM EST32.001.061.051.12-0.38-26.39%532,16723.24%
BAC231215P000325002023-12-06 1:01PM EST32.501.551.501.59-0.06-3.73%71326.56%
BAC231215P000330002023-12-07 3:56PM EST33.002.312.022.170.00-425242.19%
BAC231215P000335002023-12-07 12:13PM EST33.502.772.472.600.00-3339.65%
BAC231215P000340002023-12-04 2:05PM EST34.003.202.973.600.00-1066.89%
BAC231215P000350002023-11-06 9:30AM EST35.006.140.000.000.00-110.00%
BAC231215P000360002023-09-06 9:02AM EST36.007.5510.0010.100.00-90397.85%
BAC231215P000370002023-10-19 11:05AM EST37.009.416.907.350.00-11174.02%
BAC231215P000380002023-08-10 12:22PM EST38.007.209.609.700.00-100287.30%
BAC231215P000390002023-11-30 10:45AM EST39.008.658.008.150.00-1083.59%
BAC231215P000400002023-11-20 1:01PM EST40.0010.209.009.150.00-2191.41%
BAC231215P000410002023-12-06 11:09AM EST41.009.7010.0010.100.00-2082.81%
BAC231215P000420002023-11-30 10:10AM EST42.0011.7810.8511.200.00-10137.89%