BAC - Bank of America Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür3. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200403C000130002020-03-26 3:53PM EDT13.009.856.108.750.00-1121239.06%
BAC200403C000140002020-03-26 11:19AM EDT14.007.705.107.70-0.65-7.78%-0192.19%
BAC200403C000150002020-03-24 2:44PM EDT15.005.405.656.750.00-2386182.03%
BAC200403C000160002020-03-25 12:43PM EDT16.005.753.305.800.00-4025167.97%
BAC200403C000165002020-03-26 9:49AM EDT16.505.004.005.25-0.10-1.96%114143.36%
BAC200403C000170002020-03-25 2:37PM EDT17.004.654.504.80-0.35-7.00%2069102.34%
BAC200403C000175002020-03-27 3:25PM EDT17.504.731.904.55-0.42-8.16%657168.16%
BAC200403C000180002020-03-27 1:55PM EDT18.003.953.503.85-0.50-11.24%2623489.06%
BAC200403C000185002020-03-27 3:58PM EDT18.503.353.203.45-0.95-22.09%221183107.03%
BAC200403C000190002020-03-27 3:49PM EDT19.002.872.802.99-1.18-29.14%158532103.52%
BAC200403C000200002020-03-27 3:58PM EDT20.002.142.002.20-1.13-34.56%7561,80897.85%
BAC200403C000210002020-03-27 3:58PM EDT21.001.491.411.49-0.95-38.93%2,7815,14995.70%
BAC200403C000220002020-03-27 3:59PM EDT22.000.840.830.90-0.92-52.27%11,2103,66187.50%
BAC200403C000230002020-03-27 3:59PM EDT23.000.460.440.48-0.66-58.93%8,0657,62182.03%
BAC200403C000235002020-03-27 3:57PM EDT23.500.310.290.33-0.58-65.17%3,3773,76778.91%
BAC200403C000240002020-03-27 3:59PM EDT24.000.200.200.22-0.49-71.01%1,8444,11977.34%
BAC200403C000245002020-03-27 3:58PM EDT24.500.120.100.12-0.37-75.51%1,4453,53071.48%
BAC200403C000250002020-03-27 3:59PM EDT25.000.090.080.10-0.26-74.29%1,6753,36875.78%
BAC200403C000255002020-03-27 3:33PM EDT25.500.060.060.11-0.18-75.00%4361,21282.03%
BAC200403C000260002020-03-27 3:57PM EDT26.000.040.040.05-0.14-77.78%1,2145,22278.13%
BAC200403C000265002020-03-27 3:57PM EDT26.500.030.030.04-0.09-75.00%40790080.47%
BAC200403C000275002020-03-27 3:34PM EDT27.500.020.010.03-0.03-60.00%1771,11784.38%
BAC200403C000280002020-03-27 3:43PM EDT28.000.020.010.04-0.01-33.33%1171,30692.19%
BAC200403C000285002020-03-27 3:56PM EDT28.500.030.000.03+0.01+50.00%2254990.63%
BAC200403C000290002020-03-27 11:03AM EDT29.000.010.000.10-0.02-66.67%4897114.84%
BAC200403C000295002020-03-27 10:08AM EDT29.500.010.000.02-0.02-66.67%1947895.31%
BAC200403C000300002020-03-25 12:23PM EDT30.000.020.010.020.00-37839104.69%
BAC200403C000305002020-03-27 3:20PM EDT30.500.020.000.020.00-1171,089103.13%
BAC200403C000310002020-03-24 2:35PM EDT31.000.010.010.020.00-24,040114.06%
BAC200403C000315002020-03-13 1:44PM EDT31.500.020.000.020.00-3392112.50%
BAC200403C000320002020-03-25 3:38PM EDT32.000.020.000.020.00-51771115.63%
BAC200403C000325002020-03-17 3:28PM EDT32.500.030.000.090.00-13141146.88%
BAC200403C000330002020-03-19 3:28PM EDT33.000.010.000.010.00-1619112.50%
BAC200403C000335002020-03-13 3:18PM EDT33.500.040.010.020.00-57393134.38%
BAC200403C000340002020-03-11 1:32PM EDT34.000.010.000.020.00-17640131.25%
BAC200403C000345002020-03-27 10:08AM EDT34.500.010.000.05-0.02-66.67%21391151.56%
BAC200403C000350002020-03-27 10:31AM EDT35.000.020.000.020.00-201,016137.50%
BAC200403C000355002020-03-17 10:47AM EDT35.500.010.000.030.00-102,728150.00%
BAC200403C000360002020-03-26 3:59PM EDT36.000.030.000.130.00-1535186.72%
BAC200403C000365002020-02-26 1:31PM EDT36.500.020.000.030.00-3100156.25%
BAC200403C000370002020-03-04 11:48AM EDT37.000.020.000.010.00-21,412143.75%
BAC200403C000375002020-03-17 1:34PM EDT37.500.010.000.060.00-2022178.13%
BAC200403C000380002020-03-27 10:00AM EDT38.000.020.010.020.00-1123165.63%
BAC200403C000385002020-02-18 1:14AM EDT38.500.040.000.100.00-10198.44%
BAC200403C000390002020-03-17 1:35PM EDT39.000.010.000.020.00--16165.63%
BAC200403C000405002020-02-18 1:14AM EDT40.500.02-0.100.00--0235.94%
BAC200403C000410002020-02-24 10:30AM EDT41.000.020.000.000.00--050.00%
Putsfür3. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200403P000100002020-03-26 11:43AM EDT10.000.010.01-0.00---225.00%
BAC200403P000130002020-03-27 3:30PM EDT13.000.020.020.03-0.01-33.33%5322,928173.44%
BAC200403P000140002020-03-27 3:55PM EDT14.000.030.020.03-0.02-40.00%379927150.00%
BAC200403P000150002020-03-27 3:57PM EDT15.000.050.050.07-0.04-44.44%3331,748150.00%
BAC200403P000160002020-03-27 3:57PM EDT16.000.090.010.09-0.05-35.71%7131,179123.44%
BAC200403P000165002020-03-27 3:53PM EDT16.500.090.050.12-0.07-43.75%2261,673125.39%
BAC200403P000170002020-03-27 3:58PM EDT17.000.130.110.14-0.05-27.78%2,1192,484125.00%
BAC200403P000175002020-03-27 3:56PM EDT17.500.160.150.17-0.06-27.27%5,4225,303120.70%
BAC200403P000180002020-03-27 3:58PM EDT18.000.210.200.21-0.07-25.00%1,1822,405116.41%
BAC200403P000185002020-03-27 3:59PM EDT18.500.280.230.28-0.02-6.67%8157,544111.52%
BAC200403P000190002020-03-27 3:59PM EDT19.000.340.340.35-0.04-10.53%4,8517,983110.16%
BAC200403P000200002020-03-27 3:59PM EDT20.000.560.560.60+0.05+9.80%3,5276,172106.06%
BAC200403P000210002020-03-27 3:59PM EDT21.000.850.830.91+0.15+21.43%4,3245,06297.46%
BAC200403P000220002020-03-27 3:59PM EDT22.001.301.171.33+0.29+28.71%5,5253,45086.23%
BAC200403P000230002020-03-27 3:56PM EDT23.001.901.472.01+0.50+35.71%5411,67770.31%
BAC200403P000235002020-03-27 3:59PM EDT23.502.152.052.29+0.50+30.30%40427574.41%
BAC200403P000240002020-03-27 3:45PM EDT24.002.542.412.70+0.74+41.11%8030669.92%
BAC200403P000245002020-03-27 2:29PM EDT24.502.862.953.10+0.38+15.32%1525474.22%
BAC200403P000250002020-03-27 3:41PM EDT25.003.503.453.55+0.35+11.11%2774277.73%
BAC200403P000255002020-03-27 9:48AM EDT25.504.402.734.05+1.15+35.38%114694.53%
BAC200403P000260002020-03-27 3:38PM EDT26.004.404.304.70+1.05+31.34%1826492.58%
BAC200403P000265002020-03-27 1:31PM EDT26.504.754.655.10+0.63+15.29%214499118.56%
BAC200403P000275002020-03-27 3:41PM EDT27.505.955.756.10+0.42+7.59%131,63687.50%
BAC200403P000280002020-03-27 1:39PM EDT28.006.105.556.60-0.48-7.29%4644140.23%
BAC200403P000285002020-03-27 1:47PM EDT28.506.656.357.20-3.53-34.68%1253163.67%
BAC200403P000290002020-03-24 11:23AM EDT29.008.955.107.650.00-1430162.50%
BAC200403P000295002020-03-25 2:56PM EDT29.507.607.308.200.00-120926177.34%
BAC200403P000300002020-03-27 2:02PM EDT30.008.148.108.75+0.53+6.96%91,097112.50%
BAC200403P000305002020-03-10 3:21PM EDT30.509.356.509.150.00-287181.64%
BAC200403P000310002020-02-27 4:47PM EDT31.0012.718.659.700.00-100106196.48%
BAC200403P000315002020-03-25 11:53AM EDT31.5010.459.5510.200.00-122202.34%
BAC200403P000320002020-03-27 3:47PM EDT32.0010.328.0010.65-1.43-12.17%366199.22%
BAC200403P000325002020-03-19 2:17PM EDT32.5011.208.5011.200.00-100214.06%
BAC200403P000330002020-03-12 10:15AM EDT33.0011.659.0011.500.00-1011173.44%
BAC200403P000335002020-03-24 3:15PM EDT33.5013.279.5012.200.00-169225.00%
BAC200403P000340002020-03-09 3:19PM EDT34.0013.9010.0012.600.00-3344210.16%
BAC200403P000345002020-02-27 11:42AM EDT34.5011.7012.5513.000.00-1586187.50%
BAC200403P000350002020-03-18 11:24AM EDT35.0015.0011.0013.700.00-10241.02%
BAC200403P000355002020-03-04 4:35PM EDT35.5015.5511.5514.150.00-10235.94%
BAC200403P000360002020-03-27 4:10AM EDT36.003.6014.2514.700.00-20191.41%
BAC200403P000365002020-03-20 5:51PM EDT36.5016.4514.5515.150.00--0245.31%
BAC200403P000375002020-03-27 4:10AM EDT37.5016.6015.8516.200.00-10221.88%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen