BAC - Bank of America Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200710C00015000 | 2020-07-01 3:16PM EDT | 15.00 | 8.95 | 8.45 | 8.50 | +0.70 | +8.48% | 1 | 12 | 236.72% |
| BAC200710C00017000 | 2020-06-26 2:20PM EDT | 17.00 | 6.65 | 6.40 | 6.50 | 0.00 | - | 2 | 2 | 174.61% |
| BAC200710C00018000 | 2020-07-02 3:11PM EDT | 18.00 | 5.40 | 5.45 | 5.50 | -0.32 | -5.59% | 2 | 12 | 154.69% |
| BAC200710C00019000 | 2020-06-24 11:55AM EDT | 19.00 | 4.00 | 4.35 | 4.50 | -0.75 | -15.79% | 2 | 5 | 118.75% |
| BAC200710C00019500 | 2020-06-15 4:13PM EDT | 19.50 | 6.50 | 4.00 | 4.10 | 0.00 | - | - | 0 | 130.08% |
| BAC200710C00020000 | 2020-07-02 3:59PM EDT | 20.00 | 3.30 | 3.40 | 3.55 | -0.05 | -1.49% | 89 | 49 | 104.69% |
| BAC200710C00020500 | 2020-07-02 9:31AM EDT | 20.50 | 3.25 | 2.89 | 2.97 | +0.31 | +10.54% | 3 | 10 | 84.77% |
| BAC200710C00021000 | 2020-07-02 3:45PM EDT | 21.00 | 2.34 | 2.40 | 2.48 | -0.03 | -1.27% | 86 | 190 | 74.61% |
| BAC200710C00021500 | 2020-07-02 3:42PM EDT | 21.50 | 1.91 | 1.97 | 2.02 | -0.28 | -12.79% | 14 | 13 | 69.92% |
| BAC200710C00022000 | 2020-07-02 3:36PM EDT | 22.00 | 1.45 | 1.49 | 1.54 | -0.01 | -0.68% | 335 | 370 | 59.18% |
| BAC200710C00022500 | 2020-07-02 3:58PM EDT | 22.50 | 0.98 | 1.16 | 1.13 | -0.09 | -8.41% | 501 | 241 | 58.01% |
| BAC200710C00023000 | 2020-07-02 3:59PM EDT | 23.00 | 0.64 | 0.75 | 0.77 | -0.13 | -16.88% | 2,860 | 1,834 | 50.98% |
| BAC200710C00023500 | 2020-07-02 3:59PM EDT | 23.50 | 0.38 | 0.47 | 0.49 | -0.14 | -26.92% | 4,197 | 3,161 | 49.22% |
| BAC200710C00024000 | 2020-07-02 3:59PM EDT | 24.00 | 0.23 | 0.28 | 0.32 | -0.11 | -32.35% | 5,188 | 5,076 | 50.49% |
| BAC200710C00024500 | 2020-07-02 3:58PM EDT | 24.50 | 0.13 | 0.16 | 0.16 | -0.09 | -40.91% | 3,548 | 4,436 | 46.88% |
| BAC200710C00025000 | 2020-07-02 3:58PM EDT | 25.00 | 0.08 | 0.09 | 0.10 | -0.06 | -42.86% | 4,410 | 8,322 | 49.22% |
| BAC200710C00025500 | 2020-07-02 3:58PM EDT | 25.50 | 0.05 | 0.06 | 0.07 | -0.03 | -37.50% | 1,211 | 4,649 | 51.95% |
| BAC200710C00026000 | 2020-07-02 3:53PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 879 | 7,351 | 50.78% |
| BAC200710C00026500 | 2020-07-02 3:49PM EDT | 26.50 | 0.01 | 0.02 | 0.02 | -0.03 | -75.00% | 349 | 1,344 | 53.91% |
| BAC200710C00027000 | 2020-07-02 2:26PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 134 | 2,841 | 57.03% |
| BAC200710C00027500 | 2020-07-02 2:34PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 784 | 59.38% |
| BAC200710C00028000 | 2020-07-02 3:38PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 2,163 | 59.38% |
| BAC200710C00028500 | 2020-07-02 12:04PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,120 | 70.31% |
| BAC200710C00029000 | 2020-07-02 12:06PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,247 | 68.75% |
| BAC200710C00029500 | 2020-07-02 10:05AM EDT | 29.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 550 | 84.38% |
| BAC200710C00030000 | 2020-07-02 10:14AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 3,469 | 84.38% |
| BAC200710C00030500 | 2020-07-01 2:28PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 50.00% |
| BAC200710C00031000 | 2020-07-01 2:20PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 359 | 87.50% |
| BAC200710C00031500 | 2020-06-29 9:43AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 776 | 90.63% |
| BAC200710C00032000 | 2020-06-30 2:30PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 284 | 50.00% |
| BAC200710C00032500 | 2020-06-29 11:51AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 50.00% |
| BAC200710C00033000 | 2020-06-30 11:56AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,058 | 103.13% |
| BAC200710C00034000 | 2020-06-22 10:05AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| BAC200710C00035000 | 2020-07-02 9:52AM EDT | 35.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 475 | 128.13% |
Putsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200710P00015000 | 2020-07-01 3:24PM EDT | 15.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 214 | 203.13% |
| BAC200710P00018000 | 2020-07-02 9:58AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 229 | 50.00% |
| BAC200710P00019000 | 2020-07-02 1:00PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 886 | 71.88% |
| BAC200710P00019500 | 2020-07-02 3:54PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 25 | 156 | 25.00% |
| BAC200710P00020000 | 2020-07-02 1:44PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 228 | 1,324 | 60.16% |
| BAC200710P00020500 | 2020-07-02 3:59PM EDT | 20.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 3,308 | 4,819 | 54.69% |
| BAC200710P00021000 | 2020-07-02 3:54PM EDT | 21.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 439 | 1,805 | 50.78% |
| BAC200710P00021500 | 2020-07-02 3:31PM EDT | 21.50 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 668 | 3,361 | 47.27% |
| BAC200710P00022000 | 2020-07-02 3:59PM EDT | 22.00 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 4,667 | 7,996 | 43.36% |
| BAC200710P00022500 | 2020-07-02 3:58PM EDT | 22.50 | 0.21 | 0.18 | 0.19 | -0.11 | -34.38% | 6,284 | 25,089 | 41.60% |
| BAC200710P00023000 | 2020-07-02 3:59PM EDT | 23.00 | 0.35 | 0.33 | 0.34 | -0.15 | -30.00% | 4,709 | 5,877 | 39.84% |
| BAC200710P00023500 | 2020-07-02 3:58PM EDT | 23.50 | 0.58 | 0.54 | 0.56 | -0.17 | -22.67% | 4,401 | 3,580 | 37.31% |
| BAC200710P00024000 | 2020-07-02 3:56PM EDT | 24.00 | 0.93 | 0.85 | 0.87 | -0.14 | -13.08% | 2,661 | 3,812 | 34.96% |
| BAC200710P00024500 | 2020-07-02 3:59PM EDT | 24.50 | 1.34 | 1.21 | 1.25 | -0.10 | -6.94% | 112 | 910 | 30.08% |
| BAC200710P00025000 | 2020-07-02 3:48PM EDT | 25.00 | 1.80 | 1.50 | 1.68 | -0.05 | -2.70% | 240 | 1,500 | 0.00% |
| BAC200710P00025500 | 2020-07-02 2:32PM EDT | 25.50 | 2.21 | 2.11 | 2.16 | -0.09 | -3.91% | 27 | 1,020 | 0.00% |
| BAC200710P00026000 | 2020-07-02 3:11PM EDT | 26.00 | 2.67 | 2.42 | 2.64 | -0.10 | -3.61% | 76 | 16,024 | 0.00% |
| BAC200710P00026500 | 2020-07-02 2:03PM EDT | 26.50 | 3.00 | 2.91 | 2.97 | -0.22 | -6.83% | 2 | 294 | 0.00% |
| BAC200710P00027000 | 2020-07-02 10:20AM EDT | 27.00 | 3.62 | 3.45 | 3.55 | -0.13 | -3.47% | 30 | 236 | 0.00% |
| BAC200710P00027500 | 2020-07-02 9:42AM EDT | 27.50 | 3.60 | 3.95 | 4.05 | -0.40 | -10.00% | 42 | 196 | 0.00% |
| BAC200710P00028000 | 2020-07-01 2:50PM EDT | 28.00 | 4.75 | 4.50 | 4.60 | 0.00 | - | 26 | 637 | 0.00% |
| BAC200710P00028500 | 2020-07-02 10:10AM EDT | 28.50 | 4.55 | 4.95 | 5.05 | -0.51 | -10.08% | 1 | 144 | 0.00% |
| BAC200710P00029000 | 2020-07-01 2:58PM EDT | 29.00 | 5.75 | 5.50 | 5.60 | 0.00 | - | 2 | 6 | 0.00% |
| BAC200710P00029500 | 2020-06-26 10:32AM EDT | 29.50 | 5.90 | 5.95 | 6.00 | 0.00 | - | 1 | 7 | 0.00% |
| BAC200710P00030000 | 2020-06-26 12:45PM EDT | 30.00 | 6.70 | 6.50 | 6.60 | 0.00 | - | 2 | 90 | 0.00% |
| BAC200710P00030500 | 2020-06-15 10:04AM EDT | 30.50 | 6.76 | 6.95 | 7.15 | 0.00 | - | - | 0 | 0.00% |
| BAC200710P00031000 | 2020-06-30 10:16AM EDT | 31.00 | 6.93 | 7.20 | 7.55 | 0.00 | - | 10 | 0 | 0.00% |
| BAC200710P00031500 | 2020-06-17 12:35PM EDT | 31.50 | 6.20 | 7.95 | 7.95 | 0.00 | - | 18 | 0 | 0.00% |
| BAC200710P00032000 | 2020-06-26 10:20AM EDT | 32.00 | 8.45 | 8.50 | 8.60 | 0.00 | - | 1 | 0 | 0.00% |
| BAC200710P00035000 | 2020-06-25 9:46AM EDT | 35.00 | 11.10 | 11.40 | 11.55 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.