BAC - Bank of America Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230602C00015000 | 2023-05-31 3:51PM EDT | 15.00 | 12.85 | 12.70 | 12.80 | 0.00 | - | 63 | 0 | 398.44% |
| BAC230602C00018000 | 2023-05-22 10:43AM EDT | 18.00 | 10.25 | 9.70 | 9.80 | 0.00 | - | - | 0 | 290.63% |
| BAC230602C00019000 | 2023-05-31 3:51PM EDT | 19.00 | 8.90 | 8.70 | 8.80 | 0.00 | - | 128 | 11 | 259.38% |
| BAC230602C00020000 | 2023-05-31 1:49PM EDT | 20.00 | 7.55 | 7.60 | 7.95 | 0.00 | - | 10 | 0 | 196.88% |
| BAC230602C00021000 | 2023-05-31 3:51PM EDT | 21.00 | 6.75 | 6.70 | 6.80 | 0.00 | - | 69 | 0 | 198.44% |
| BAC230602C00022000 | 2023-05-26 1:41PM EDT | 22.00 | 6.27 | 5.70 | 5.85 | 0.00 | - | 2 | 0 | 146.88% |
| BAC230602C00023000 | 2023-06-01 9:52AM EDT | 23.00 | 4.43 | 4.70 | 4.80 | -0.32 | -6.74% | 16 | 15 | 142.19% |
| BAC230602C00023500 | 2023-05-31 12:57PM EDT | 23.50 | 4.03 | 4.15 | 4.30 | 0.00 | - | 1 | 0 | 128.91% |
| BAC230602C00024000 | 2023-05-31 3:53PM EDT | 24.00 | 3.84 | 3.60 | 3.90 | 0.00 | - | 183 | 10 | 153.91% |
| BAC230602C00024500 | 2023-05-26 10:29AM EDT | 24.50 | 3.70 | 3.20 | 3.30 | 0.00 | - | 8 | 0 | 101.56% |
| BAC230602C00025000 | 2023-06-01 10:35AM EDT | 25.00 | 2.75 | 2.52 | 2.79 | -0.08 | -2.83% | 93 | 109 | 83.59% |
| BAC230602C00025500 | 2023-06-01 1:15PM EDT | 25.50 | 2.30 | 2.25 | 2.29 | -0.02 | -0.86% | 2 | 5 | 57.81% |
| BAC230602C00026000 | 2023-06-01 2:59PM EDT | 26.00 | 1.86 | 1.73 | 1.79 | 0.00 | - | 103 | 117 | 57.03% |
| BAC230602C00026500 | 2023-06-01 3:14PM EDT | 26.50 | 1.42 | 1.25 | 1.30 | +0.07 | +5.19% | 80 | 5 | 46.88% |
| BAC230602C00027000 | 2023-06-01 3:38PM EDT | 27.00 | 0.78 | 0.77 | 0.81 | -0.07 | -8.24% | 1,807 | 1,587 | 34.77% |
| BAC230602C00027500 | 2023-06-01 3:44PM EDT | 27.50 | 0.36 | 0.34 | 0.36 | 0.00 | - | 7,851 | 6,242 | 25.00% |
| BAC230602C00028000 | 2023-06-01 3:41PM EDT | 28.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 25,691 | 21,846 | 23.83% |
| BAC230602C00028500 | 2023-06-01 3:41PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4,933 | 12,799 | 28.52% |
| BAC230602C00029000 | 2023-06-01 3:33PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,433 | 18,057 | 37.50% |
| BAC230602C00029500 | 2023-06-01 3:26PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 410 | 4,307 | 43.75% |
| BAC230602C00030000 | 2023-06-01 3:07PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 10,471 | 53.13% |
| BAC230602C00030500 | 2023-06-01 12:11PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 40,005 | 56.25% |
| BAC230602C00031000 | 2023-05-31 3:32PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,762 | 65.63% |
| BAC230602C00031500 | 2023-05-26 1:39PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,230 | 1,408 | 71.88% |
| BAC230602C00032000 | 2023-06-01 2:46PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,332 | 81.25% |
| BAC230602C00032500 | 2023-05-26 12:22PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 87.50% |
| BAC230602C00033000 | 2023-05-30 3:59PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,038 | 1,718 | 93.75% |
| BAC230602C00033500 | 2023-05-24 10:04AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 100.00% |
| BAC230602C00034000 | 2023-05-23 3:06PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,682 | 109.38% |
| BAC230602C00035000 | 2023-05-19 10:16AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,510 | 125.00% |
| BAC230602C00036000 | 2023-05-17 11:11AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 491 | 137.50% |
| BAC230602C00037000 | 2023-05-09 2:47PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 225 | 150.00% |
| BAC230602C00038000 | 2023-05-09 2:47PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,223 | 162.50% |
| BAC230602C00040000 | 2023-05-23 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 181.25% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC230602P00015000 | 2023-05-31 11:09AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 107 | 312.50% |
| BAC230602P00018000 | 2023-05-15 2:30PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 82 | 225.00% |
| BAC230602P00019000 | 2023-05-25 3:25PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 59 | 193.75% |
| BAC230602P00020000 | 2023-05-31 3:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,154 | 175.00% |
| BAC230602P00021000 | 2023-05-26 3:43PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 150.00% |
| BAC230602P00022000 | 2023-06-01 11:18AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 757 | 125.00% |
| BAC230602P00022500 | 2023-05-25 2:50PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 185 | 115.63% |
| BAC230602P00023000 | 2023-05-26 3:37PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 492 | 1,601 | 106.25% |
| BAC230602P00023500 | 2023-06-01 12:50PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,141 | 93.75% |
| BAC230602P00024000 | 2023-06-01 9:44AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,146 | 84.38% |
| BAC230602P00024500 | 2023-05-30 3:23PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 178 | 71.88% |
| BAC230602P00025000 | 2023-06-01 12:07PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 11,046 | 62.50% |
| BAC230602P00025500 | 2023-06-01 9:33AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,525 | 53.13% |
| BAC230602P00026000 | 2023-06-01 3:13PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 185 | 12,233 | 46.88% |
| BAC230602P00026500 | 2023-06-01 3:22PM EDT | 26.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 853 | 5,259 | 39.84% |
| BAC230602P00027000 | 2023-06-01 3:43PM EDT | 27.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 4,782 | 17,813 | 29.69% |
| BAC230602P00027500 | 2023-06-01 3:43PM EDT | 27.50 | 0.09 | 0.09 | 0.10 | -0.12 | -57.14% | 7,324 | 7,873 | 25.00% |
| BAC230602P00028000 | 2023-06-01 3:41PM EDT | 28.00 | 0.32 | 0.33 | 0.35 | -0.18 | -36.00% | 5,194 | 19,663 | 25.39% |
| BAC230602P00028500 | 2023-06-01 3:44PM EDT | 28.50 | 0.75 | 0.75 | 0.78 | -0.13 | -14.77% | 196 | 1,387 | 30.86% |
| BAC230602P00029000 | 2023-06-01 3:37PM EDT | 29.00 | 1.20 | 1.22 | 1.27 | -0.24 | -16.67% | 703 | 9,056 | 41.41% |
| BAC230602P00029500 | 2023-06-01 10:50AM EDT | 29.50 | 1.67 | 1.72 | 1.77 | -0.44 | -20.85% | 1 | 157 | 53.13% |
| BAC230602P00030000 | 2023-06-01 2:43PM EDT | 30.00 | 2.37 | 2.20 | 2.28 | -0.03 | -1.25% | 367 | 1,552 | 68.75% |
| BAC230602P00030500 | 2023-06-01 9:56AM EDT | 30.50 | 3.10 | 2.72 | 2.77 | +0.25 | +8.77% | 1 | 37,510 | 56.25% |
| BAC230602P00031000 | 2023-06-01 10:58AM EDT | 31.00 | 3.16 | 3.20 | 3.25 | -0.45 | -12.47% | 24 | 374 | 71.88% |
| BAC230602P00031500 | 2023-05-31 3:44PM EDT | 31.50 | 3.85 | 3.70 | 3.80 | 0.00 | - | 1 | 78 | 79.69% |
| BAC230602P00032000 | 2023-05-31 11:21AM EDT | 32.00 | 4.60 | 4.20 | 4.30 | 0.00 | - | 10 | 88 | 87.50% |
| BAC230602P00032500 | 2023-05-26 11:20AM EDT | 32.50 | 4.60 | 4.70 | 4.80 | 0.00 | - | 1 | 1 | 96.88% |
| BAC230602P00033000 | 2023-06-01 2:40PM EDT | 33.00 | 5.30 | 5.20 | 5.30 | +0.12 | +2.32% | 7 | 32 | 103.13% |
| BAC230602P00033500 | 2023-05-26 10:36AM EDT | 33.50 | 5.45 | 5.70 | 5.80 | 0.00 | - | 2 | 2 | 112.50% |
| BAC230602P00034000 | 2023-05-24 3:32PM EDT | 34.00 | 5.90 | 6.20 | 6.30 | 0.00 | - | 4 | 13 | 118.75% |
| BAC230602P00035000 | 2023-06-01 1:58PM EDT | 35.00 | 7.20 | 7.20 | 7.25 | -0.24 | -3.23% | 15 | 23 | 134.38% |
| BAC230602P00036000 | 2023-05-31 1:17PM EDT | 36.00 | 8.60 | 8.20 | 8.35 | 0.00 | - | 1 | 27 | 175.00% |
| BAC230602P00037000 | 2023-05-25 2:00PM EDT | 37.00 | 9.05 | 9.10 | 9.35 | 0.00 | - | - | 50 | 232.81% |
| BAC230602P00038000 | 2023-05-24 3:32PM EDT | 38.00 | 9.90 | 10.20 | 10.30 | 0.00 | - | - | 11 | 175.00% |
| BAC230602P00040000 | 2023-05-30 9:54AM EDT | 40.00 | 12.12 | 12.15 | 12.30 | 0.00 | - | 31 | 31 | 253.13% |
