BAC - Bank of America Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC230602C000150002023-05-31 3:51PM EDT15.0012.8512.7012.800.00-630398.44%
BAC230602C000180002023-05-22 10:43AM EDT18.0010.259.709.800.00--0290.63%
BAC230602C000190002023-05-31 3:51PM EDT19.008.908.708.800.00-12811259.38%
BAC230602C000200002023-05-31 1:49PM EDT20.007.557.607.950.00-100196.88%
BAC230602C000210002023-05-31 3:51PM EDT21.006.756.706.800.00-690198.44%
BAC230602C000220002023-05-26 1:41PM EDT22.006.275.705.850.00-20146.88%
BAC230602C000230002023-06-01 9:52AM EDT23.004.434.704.80-0.32-6.74%1615142.19%
BAC230602C000235002023-05-31 12:57PM EDT23.504.034.154.300.00-10128.91%
BAC230602C000240002023-05-31 3:53PM EDT24.003.843.603.900.00-18310153.91%
BAC230602C000245002023-05-26 10:29AM EDT24.503.703.203.300.00-80101.56%
BAC230602C000250002023-06-01 10:35AM EDT25.002.752.522.79-0.08-2.83%9310983.59%
BAC230602C000255002023-06-01 1:15PM EDT25.502.302.252.29-0.02-0.86%2557.81%
BAC230602C000260002023-06-01 2:59PM EDT26.001.861.731.790.00-10311757.03%
BAC230602C000265002023-06-01 3:14PM EDT26.501.421.251.30+0.07+5.19%80546.88%
BAC230602C000270002023-06-01 3:38PM EDT27.000.780.770.81-0.07-8.24%1,8071,58734.77%
BAC230602C000275002023-06-01 3:44PM EDT27.500.360.340.360.00-7,8516,24225.00%
BAC230602C000280002023-06-01 3:41PM EDT28.000.090.090.10-0.02-18.18%25,69121,84623.83%
BAC230602C000285002023-06-01 3:41PM EDT28.500.020.020.03-0.01-33.33%4,93312,79928.52%
BAC230602C000290002023-06-01 3:33PM EDT29.000.020.010.020.00-3,43318,05737.50%
BAC230602C000295002023-06-01 3:26PM EDT29.500.010.000.01-0.01-50.00%4104,30743.75%
BAC230602C000300002023-06-01 3:07PM EDT30.000.010.000.010.00-27810,47153.13%
BAC230602C000305002023-06-01 12:11PM EDT30.500.010.000.010.00-1540,00556.25%
BAC230602C000310002023-05-31 3:32PM EDT31.000.010.000.010.00-24,76265.63%
BAC230602C000315002023-05-26 1:39PM EDT31.500.010.000.010.00-1,2301,40871.88%
BAC230602C000320002023-06-01 2:46PM EDT32.000.010.000.010.00-11,33281.25%
BAC230602C000325002023-05-26 12:22PM EDT32.500.010.000.010.00-111287.50%
BAC230602C000330002023-05-30 3:59PM EDT33.000.010.000.010.00-1,0381,71893.75%
BAC230602C000335002023-05-24 10:04AM EDT33.500.010.000.010.00--6100.00%
BAC230602C000340002023-05-23 3:06PM EDT34.000.010.000.010.00-31,682109.38%
BAC230602C000350002023-05-19 10:16AM EDT35.000.010.000.010.00-41,510125.00%
BAC230602C000360002023-05-17 11:11AM EDT36.000.010.000.010.00-60491137.50%
BAC230602C000370002023-05-09 2:47PM EDT37.000.010.000.010.00-10225150.00%
BAC230602C000380002023-05-09 2:47PM EDT38.000.010.000.010.00-101,223162.50%
BAC230602C000400002023-05-23 9:55AM EDT40.000.010.000.010.00-24181.25%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC230602P000150002023-05-31 11:09AM EDT15.000.010.000.010.00-10107312.50%
BAC230602P000180002023-05-15 2:30PM EDT18.000.010.000.010.00-5082225.00%
BAC230602P000190002023-05-25 3:25PM EDT19.000.010.000.010.00-1559193.75%
BAC230602P000200002023-05-31 3:43PM EDT20.000.010.000.010.00-11,154175.00%
BAC230602P000210002023-05-26 3:43PM EDT21.000.010.000.010.00-1132150.00%
BAC230602P000220002023-06-01 11:18AM EDT22.000.010.000.010.00-1757125.00%
BAC230602P000225002023-05-25 2:50PM EDT22.500.010.000.010.00-126185115.63%
BAC230602P000230002023-05-26 3:37PM EDT23.000.010.000.010.00-4921,601106.25%
BAC230602P000235002023-06-01 12:50PM EDT23.500.010.000.010.00-11,14193.75%
BAC230602P000240002023-06-01 9:44AM EDT24.000.010.000.010.00-12,14684.38%
BAC230602P000245002023-05-30 3:23PM EDT24.500.010.000.010.00-217871.88%
BAC230602P000250002023-06-01 12:07PM EDT25.000.010.000.01-0.01-50.00%3211,04662.50%
BAC230602P000255002023-06-01 9:33AM EDT25.500.010.000.010.00-141,52553.13%
BAC230602P000260002023-06-01 3:13PM EDT26.000.010.000.01-0.01-50.00%18512,23346.88%
BAC230602P000265002023-06-01 3:22PM EDT26.500.010.010.02-0.01-50.00%8535,25939.84%
BAC230602P000270002023-06-01 3:43PM EDT27.000.020.020.03-0.05-71.43%4,78217,81329.69%
BAC230602P000275002023-06-01 3:43PM EDT27.500.090.090.10-0.12-57.14%7,3247,87325.00%
BAC230602P000280002023-06-01 3:41PM EDT28.000.320.330.35-0.18-36.00%5,19419,66325.39%
BAC230602P000285002023-06-01 3:44PM EDT28.500.750.750.78-0.13-14.77%1961,38730.86%
BAC230602P000290002023-06-01 3:37PM EDT29.001.201.221.27-0.24-16.67%7039,05641.41%
BAC230602P000295002023-06-01 10:50AM EDT29.501.671.721.77-0.44-20.85%115753.13%
BAC230602P000300002023-06-01 2:43PM EDT30.002.372.202.28-0.03-1.25%3671,55268.75%
BAC230602P000305002023-06-01 9:56AM EDT30.503.102.722.77+0.25+8.77%137,51056.25%
BAC230602P000310002023-06-01 10:58AM EDT31.003.163.203.25-0.45-12.47%2437471.88%
BAC230602P000315002023-05-31 3:44PM EDT31.503.853.703.800.00-17879.69%
BAC230602P000320002023-05-31 11:21AM EDT32.004.604.204.300.00-108887.50%
BAC230602P000325002023-05-26 11:20AM EDT32.504.604.704.800.00-1196.88%
BAC230602P000330002023-06-01 2:40PM EDT33.005.305.205.30+0.12+2.32%732103.13%
BAC230602P000335002023-05-26 10:36AM EDT33.505.455.705.800.00-22112.50%
BAC230602P000340002023-05-24 3:32PM EDT34.005.906.206.300.00-413118.75%
BAC230602P000350002023-06-01 1:58PM EDT35.007.207.207.25-0.24-3.23%1523134.38%
BAC230602P000360002023-05-31 1:17PM EDT36.008.608.208.350.00-127175.00%
BAC230602P000370002023-05-25 2:00PM EDT37.009.059.109.350.00--50232.81%
BAC230602P000380002023-05-24 3:32PM EDT38.009.9010.2010.300.00--11175.00%
BAC230602P000400002023-05-30 9:54AM EDT40.0012.1212.1512.300.00-3131253.13%