Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
Bank of America Corporation (BAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,90+0,03 (+0,12%)
Börsenschluss: 4:00PM EDT
Callsfür30. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC201030C00015000 | 2020-10-23 12:32PM EDT | 15.00 | 9.79 | 9.80 | 10.05 | +0.14 | +1.45% | 1 | 10 | 182.81% |
| BAC201030C00017000 | 2020-09-24 12:28PM EDT | 17.00 | 6.65 | 7.80 | 8.05 | 0.00 | - | - | 1 | 142.19% |
| BAC201030C00017500 | 2020-10-22 1:34PM EDT | 17.50 | 7.25 | 7.35 | 7.45 | 0.00 | - | 1 | 1 | 50.00% |
| BAC201030C00018500 | 2020-10-19 9:39AM EDT | 18.50 | 5.70 | 6.35 | 6.45 | 0.00 | - | 1 | 5 | 50.00% |
| BAC201030C00019000 | 2020-10-22 11:18AM EDT | 19.00 | 6.00 | 5.85 | 5.95 | +0.30 | +5.26% | 1 | 17 | 50.00% |
| BAC201030C00019500 | 2020-10-23 9:36AM EDT | 19.50 | 5.67 | 5.35 | 5.45 | +1.12 | +24.62% | 2 | 10 | 50.00% |
| BAC201030C00020000 | 2020-10-23 10:03AM EDT | 20.00 | 5.19 | 4.85 | 4.95 | +0.84 | +19.31% | 2 | 582 | 50.00% |
| BAC201030C00020500 | 2020-10-23 11:18AM EDT | 20.50 | 4.45 | 4.35 | 4.50 | +0.85 | +23.61% | 2 | 10 | 79.69% |
| BAC201030C00021000 | 2020-10-23 2:45PM EDT | 21.00 | 3.92 | 3.85 | 4.00 | +0.22 | +5.95% | 4 | 146 | 71.09% |
| BAC201030C00021500 | 2020-10-22 3:31PM EDT | 21.50 | 3.40 | 3.35 | 3.50 | 0.00 | - | 13 | 33 | 62.50% |
| BAC201030C00022000 | 2020-10-23 12:22PM EDT | 22.00 | 2.82 | 2.91 | 2.97 | -0.06 | -2.08% | 9 | 328 | 59.77% |
| BAC201030C00022500 | 2020-10-22 3:50PM EDT | 22.50 | 2.39 | 2.39 | 2.47 | 0.00 | - | 183 | 193 | 57.81% |
| BAC201030C00023000 | 2020-10-23 3:55PM EDT | 23.00 | 1.93 | 1.92 | 1.96 | +0.03 | +1.58% | 508 | 725 | 46.48% |
| BAC201030C00023500 | 2020-10-23 3:58PM EDT | 23.50 | 1.46 | 1.43 | 1.49 | 0.00 | - | 454 | 1,786 | 41.41% |
| BAC201030C00024000 | 2020-10-23 3:55PM EDT | 24.00 | 0.99 | 1.00 | 1.04 | -0.01 | -1.00% | 896 | 4,413 | 36.33% |
| BAC201030C00024500 | 2020-10-23 3:58PM EDT | 24.50 | 0.63 | 0.60 | 0.64 | -0.02 | -3.08% | 7,424 | 11,486 | 32.42% |
| BAC201030C00025000 | 2020-10-23 3:59PM EDT | 25.00 | 0.35 | 0.34 | 0.35 | -0.02 | -5.41% | 18,549 | 48,655 | 31.25% |
| BAC201030C00025500 | 2020-10-23 3:59PM EDT | 25.50 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 17,213 | 11,658 | 32.03% |
| BAC201030C00026000 | 2020-10-23 3:59PM EDT | 26.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 12,548 | 12,374 | 33.59% |
| BAC201030C00026500 | 2020-10-23 3:59PM EDT | 26.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,304 | 6,868 | 36.33% |
| BAC201030C00027000 | 2020-10-23 3:52PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 461 | 7,206 | 41.80% |
| BAC201030C00027500 | 2020-10-23 3:58PM EDT | 27.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 232 | 3,491 | 46.09% |
| BAC201030C00028000 | 2020-10-23 3:41PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 532 | 3,338 | 49.22% |
| BAC201030C00028500 | 2020-10-23 3:36PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 1,361 | 50.00% |
| BAC201030C00029000 | 2020-10-23 1:34PM EDT | 29.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 14 | 1,697 | 50.00% |
| BAC201030C00029500 | 2020-10-14 9:30AM EDT | 29.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 314 | 59.38% |
| BAC201030C00030000 | 2020-10-23 9:31AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 980 | 59.38% |
| BAC201030C00030500 | 2020-10-12 3:54PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 230 | 70.31% |
| BAC201030C00031000 | 2020-10-23 3:47PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 18 | 682 | 75.00% |
| BAC201030C00031500 | 2020-10-09 10:31AM EDT | 31.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 79.69% |
| BAC201030C00032000 | 2020-10-06 11:36AM EDT | 32.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 26 | 84.38% |
| BAC201030C00032500 | 2020-09-23 11:00AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 1 | 87.50% |
Putsfür30. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC201030P00017000 | 2020-10-05 10:55AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 338 | 338 | 115.63% |
| BAC201030P00018500 | 2020-10-19 12:59PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 89 | 100.00% |
| BAC201030P00019000 | 2020-10-13 12:40PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,026 | 92.19% |
| BAC201030P00019500 | 2020-10-20 9:56AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 221 | 84.38% |
| BAC201030P00020000 | 2020-10-23 1:23PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 258 | 68.75% |
| BAC201030P00020500 | 2020-10-20 11:22AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 318 | 68.75% |
| BAC201030P00021000 | 2020-10-23 3:10PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 270 | 60.94% |
| BAC201030P00021500 | 2020-10-23 11:34AM EDT | 21.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 368 | 54.69% |
| BAC201030P00022000 | 2020-10-23 3:51PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 85 | 2,014 | 50.00% |
| BAC201030P00022500 | 2020-10-23 3:56PM EDT | 22.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 233 | 8,782 | 47.66% |
| BAC201030P00023000 | 2020-10-23 3:56PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,786 | 7,044 | 42.19% |
| BAC201030P00023500 | 2020-10-23 3:58PM EDT | 23.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 611 | 8,204 | 36.72% |
| BAC201030P00024000 | 2020-10-23 3:58PM EDT | 24.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 3,318 | 4,724 | 33.01% |
| BAC201030P00024500 | 2020-10-23 3:59PM EDT | 24.50 | 0.23 | 0.22 | 0.23 | -0.06 | -20.69% | 9,563 | 4,548 | 31.54% |
| BAC201030P00025000 | 2020-10-23 3:55PM EDT | 25.00 | 0.44 | 0.42 | 0.45 | -0.08 | -15.38% | 5,243 | 5,347 | 31.25% |
| BAC201030P00025500 | 2020-10-23 3:55PM EDT | 25.50 | 0.78 | 0.75 | 0.79 | -0.06 | -7.14% | 644 | 560 | 32.91% |
| BAC201030P00026000 | 2020-10-23 3:55PM EDT | 26.00 | 1.17 | 1.16 | 1.22 | -0.07 | -5.65% | 601 | 3,243 | 37.11% |
| BAC201030P00026500 | 2020-10-23 3:38PM EDT | 26.50 | 1.59 | 1.61 | 1.66 | -0.15 | -8.62% | 351 | 182 | 38.09% |
| BAC201030P00027000 | 2020-10-23 2:05PM EDT | 27.00 | 2.05 | 2.10 | 2.14 | -0.13 | -5.96% | 41 | 181 | 41.80% |
| BAC201030P00027500 | 2020-10-22 3:13PM EDT | 27.50 | 2.68 | 2.57 | 2.66 | 0.00 | - | 27 | 37 | 53.52% |
| BAC201030P00028000 | 2020-10-22 3:14PM EDT | 28.00 | 3.16 | 3.05 | 3.20 | 0.00 | - | 60 | 70 | 50.78% |
| BAC201030P00028500 | 2020-10-19 10:05AM EDT | 28.50 | 4.33 | 3.55 | 3.65 | 0.00 | - | 20 | 27 | 65.23% |
| BAC201030P00029000 | 2020-10-23 11:31AM EDT | 29.00 | 4.04 | 4.05 | 4.20 | -0.67 | -14.23% | 2 | 4 | 63.28% |
| BAC201030P00029500 | 2020-10-07 12:30PM EDT | 29.50 | 4.75 | 4.55 | 4.65 | 0.00 | - | 1 | 3 | 78.13% |
| BAC201030P00030000 | 2020-10-14 12:37PM EDT | 30.00 | 6.05 | 5.05 | 5.15 | 0.00 | - | 1 | 10 | 50.00% |
| BAC201030P00031000 | 2020-10-19 4:15PM EDT | 31.00 | 5.50 | 6.05 | 6.15 | 0.00 | - | - | - | 50.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
