BAC - Bank of America Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür6. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC191206C00024500 | 2019-11-27 10:04AM EST | 24.50 | 8.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC191206C00026000 | 2019-10-31 9:05AM EST | 26.00 | 5.10 | 7.20 | 7.45 | 0.00 | - | 50 | 50 | 350.00% |
| BAC191206C00026500 | 2019-11-11 9:36AM EST | 26.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC191206C00027000 | 2019-10-29 1:04PM EST | 27.00 | 5.05 | 6.20 | 6.45 | 0.00 | - | 1 | 1 | 307.03% |
| BAC191206C00027500 | 2019-11-18 12:11AM EST | 27.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC191206C00028000 | 2019-12-03 12:46PM EST | 28.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BAC191206C00028500 | 2019-11-25 3:01PM EST | 28.50 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC191206C00029000 | 2019-12-03 1:04PM EST | 29.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC191206C00029500 | 2019-11-14 3:11PM EST | 29.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BAC191206C00030000 | 2019-12-04 3:31PM EST | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 0.00% |
| BAC191206C00030500 | 2019-12-04 3:02PM EST | 30.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BAC191206C00031000 | 2019-12-05 3:26PM EST | 31.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC191206C00031500 | 2019-12-05 12:22PM EST | 31.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BAC191206C00032000 | 2019-12-05 3:53PM EST | 32.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,167 | 0 | 0.00% |
| BAC191206C00032500 | 2019-12-05 3:59PM EST | 32.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| BAC191206C00033000 | 2019-12-05 3:59PM EST | 33.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,969 | 0 | 0.00% |
| BAC191206C00033500 | 2019-12-05 3:59PM EST | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,312 | 0 | 6.25% |
| BAC191206C00034000 | 2019-12-05 3:47PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,111 | 0 | 12.50% |
| BAC191206C00034500 | 2019-12-05 10:57AM EST | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAC191206C00035000 | 2019-12-05 3:45PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BAC191206C00035500 | 2019-12-02 3:48PM EST | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 50.00% |
| BAC191206C00036000 | 2019-12-02 1:25PM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC191206C00036500 | 2019-12-03 11:41AM EST | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAC191206C00037000 | 2019-12-02 9:30AM EST | 37.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC191206C00037500 | 2019-11-08 10:14AM EST | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC191206C00038000 | 2019-10-30 11:25AM EST | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 125.00% |
| BAC191206C00040500 | 2019-12-03 2:11PM EST | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfür6. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC191206P00024500 | 2019-11-20 1:23PM EST | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC191206P00025000 | 2019-11-08 9:40AM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAC191206P00026000 | 2019-11-18 12:11AM EST | 26.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAC191206P00026500 | 2019-11-25 2:14PM EST | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BAC191206P00027000 | 2019-11-07 10:12AM EST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC191206P00027500 | 2019-11-27 10:53AM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC191206P00028000 | 2019-12-04 10:00AM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC191206P00028500 | 2019-11-19 10:47AM EST | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BAC191206P00029000 | 2019-12-03 11:55AM EST | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BAC191206P00029500 | 2019-12-02 9:43AM EST | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| BAC191206P00030000 | 2019-12-05 1:34PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAC191206P00030500 | 2019-12-05 12:25PM EST | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC191206P00031000 | 2019-12-04 3:58PM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| BAC191206P00031500 | 2019-12-05 11:09AM EST | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BAC191206P00032000 | 2019-12-05 3:56PM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| BAC191206P00032500 | 2019-12-05 3:58PM EST | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 12.50% |
| BAC191206P00033000 | 2019-12-05 3:59PM EST | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,383 | 0 | 1.56% |
| BAC191206P00033500 | 2019-12-05 3:58PM EST | 33.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 0.00% |
| BAC191206P00034000 | 2019-12-05 3:59PM EST | 34.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| BAC191206P00034500 | 2019-12-05 2:02PM EST | 34.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BAC191206P00035000 | 2019-12-05 2:57PM EST | 35.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| BAC191206P00035500 | 2019-12-02 11:17AM EST | 35.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BAC191206P00036000 | 2019-12-03 11:58AM EST | 36.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC191206P00036500 | 2019-11-27 11:32AM EST | 36.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC191206P00037000 | 2019-11-18 12:11AM EST | 37.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC191206P00039000 | 2019-11-18 12:11AM EST | 39.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |