BAC - Bank of America Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür3. April 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200403C00013000 | 2020-03-26 3:53PM EDT | 13.00 | 9.85 | 6.10 | 8.75 | 0.00 | - | 1 | 121 | 239.06% |
| BAC200403C00014000 | 2020-03-26 11:19AM EDT | 14.00 | 7.70 | 5.10 | 7.70 | -0.65 | -7.78% | - | 0 | 192.19% |
| BAC200403C00015000 | 2020-03-24 2:44PM EDT | 15.00 | 5.40 | 5.65 | 6.75 | 0.00 | - | 2 | 386 | 182.03% |
| BAC200403C00016000 | 2020-03-25 12:43PM EDT | 16.00 | 5.75 | 3.30 | 5.80 | 0.00 | - | 40 | 25 | 167.97% |
| BAC200403C00016500 | 2020-03-26 9:49AM EDT | 16.50 | 5.00 | 4.00 | 5.25 | -0.10 | -1.96% | 1 | 14 | 143.36% |
| BAC200403C00017000 | 2020-03-25 2:37PM EDT | 17.00 | 4.65 | 4.50 | 4.80 | -0.35 | -7.00% | 20 | 69 | 102.34% |
| BAC200403C00017500 | 2020-03-27 3:25PM EDT | 17.50 | 4.73 | 1.90 | 4.55 | -0.42 | -8.16% | 6 | 57 | 168.16% |
| BAC200403C00018000 | 2020-03-27 1:55PM EDT | 18.00 | 3.95 | 3.50 | 3.85 | -0.50 | -11.24% | 26 | 234 | 89.06% |
| BAC200403C00018500 | 2020-03-27 3:58PM EDT | 18.50 | 3.35 | 3.20 | 3.45 | -0.95 | -22.09% | 221 | 183 | 107.03% |
| BAC200403C00019000 | 2020-03-27 3:49PM EDT | 19.00 | 2.87 | 2.80 | 2.99 | -1.18 | -29.14% | 158 | 532 | 103.52% |
| BAC200403C00020000 | 2020-03-27 3:58PM EDT | 20.00 | 2.14 | 2.00 | 2.20 | -1.13 | -34.56% | 756 | 1,808 | 97.85% |
| BAC200403C00021000 | 2020-03-27 3:58PM EDT | 21.00 | 1.49 | 1.41 | 1.49 | -0.95 | -38.93% | 2,781 | 5,149 | 95.70% |
| BAC200403C00022000 | 2020-03-27 3:59PM EDT | 22.00 | 0.84 | 0.83 | 0.90 | -0.92 | -52.27% | 11,210 | 3,661 | 87.50% |
| BAC200403C00023000 | 2020-03-27 3:59PM EDT | 23.00 | 0.46 | 0.44 | 0.48 | -0.66 | -58.93% | 8,065 | 7,621 | 82.03% |
| BAC200403C00023500 | 2020-03-27 3:57PM EDT | 23.50 | 0.31 | 0.29 | 0.33 | -0.58 | -65.17% | 3,377 | 3,767 | 78.91% |
| BAC200403C00024000 | 2020-03-27 3:59PM EDT | 24.00 | 0.20 | 0.20 | 0.22 | -0.49 | -71.01% | 1,844 | 4,119 | 77.34% |
| BAC200403C00024500 | 2020-03-27 3:58PM EDT | 24.50 | 0.12 | 0.10 | 0.12 | -0.37 | -75.51% | 1,445 | 3,530 | 71.48% |
| BAC200403C00025000 | 2020-03-27 3:59PM EDT | 25.00 | 0.09 | 0.08 | 0.10 | -0.26 | -74.29% | 1,675 | 3,368 | 75.78% |
| BAC200403C00025500 | 2020-03-27 3:33PM EDT | 25.50 | 0.06 | 0.06 | 0.11 | -0.18 | -75.00% | 436 | 1,212 | 82.03% |
| BAC200403C00026000 | 2020-03-27 3:57PM EDT | 26.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 1,214 | 5,222 | 78.13% |
| BAC200403C00026500 | 2020-03-27 3:57PM EDT | 26.50 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 407 | 900 | 80.47% |
| BAC200403C00027500 | 2020-03-27 3:34PM EDT | 27.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 177 | 1,117 | 84.38% |
| BAC200403C00028000 | 2020-03-27 3:43PM EDT | 28.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 117 | 1,306 | 92.19% |
| BAC200403C00028500 | 2020-03-27 3:56PM EDT | 28.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 22 | 549 | 90.63% |
| BAC200403C00029000 | 2020-03-27 11:03AM EDT | 29.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 4 | 897 | 114.84% |
| BAC200403C00029500 | 2020-03-27 10:08AM EDT | 29.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 19 | 478 | 95.31% |
| BAC200403C00030000 | 2020-03-25 12:23PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 37 | 839 | 104.69% |
| BAC200403C00030500 | 2020-03-27 3:20PM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 117 | 1,089 | 103.13% |
| BAC200403C00031000 | 2020-03-24 2:35PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4,040 | 114.06% |
| BAC200403C00031500 | 2020-03-13 1:44PM EDT | 31.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 392 | 112.50% |
| BAC200403C00032000 | 2020-03-25 3:38PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 771 | 115.63% |
| BAC200403C00032500 | 2020-03-17 3:28PM EDT | 32.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 13 | 141 | 146.88% |
| BAC200403C00033000 | 2020-03-19 3:28PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 619 | 112.50% |
| BAC200403C00033500 | 2020-03-13 3:18PM EDT | 33.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 57 | 393 | 134.38% |
| BAC200403C00034000 | 2020-03-11 1:32PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 640 | 131.25% |
| BAC200403C00034500 | 2020-03-27 10:08AM EDT | 34.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 21 | 391 | 151.56% |
| BAC200403C00035000 | 2020-03-27 10:31AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 1,016 | 137.50% |
| BAC200403C00035500 | 2020-03-17 10:47AM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,728 | 150.00% |
| BAC200403C00036000 | 2020-03-26 3:59PM EDT | 36.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 535 | 186.72% |
| BAC200403C00036500 | 2020-02-26 1:31PM EDT | 36.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 100 | 156.25% |
| BAC200403C00037000 | 2020-03-04 11:48AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,412 | 143.75% |
| BAC200403C00037500 | 2020-03-17 1:34PM EDT | 37.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 22 | 178.13% |
| BAC200403C00038000 | 2020-03-27 10:00AM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 123 | 165.63% |
| BAC200403C00038500 | 2020-02-18 1:14AM EDT | 38.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 198.44% |
| BAC200403C00039000 | 2020-03-17 1:35PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 16 | 165.63% |
| BAC200403C00040500 | 2020-02-18 1:14AM EDT | 40.50 | 0.02 | - | 0.10 | 0.00 | - | - | 0 | 235.94% |
| BAC200403C00041000 | 2020-02-24 10:30AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür3. April 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200403P00010000 | 2020-03-26 11:43AM EDT | 10.00 | 0.01 | 0.01 | - | 0.00 | - | - | - | 225.00% |
| BAC200403P00013000 | 2020-03-27 3:30PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 532 | 2,928 | 173.44% |
| BAC200403P00014000 | 2020-03-27 3:55PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 379 | 927 | 150.00% |
| BAC200403P00015000 | 2020-03-27 3:57PM EDT | 15.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 333 | 1,748 | 150.00% |
| BAC200403P00016000 | 2020-03-27 3:57PM EDT | 16.00 | 0.09 | 0.01 | 0.09 | -0.05 | -35.71% | 713 | 1,179 | 123.44% |
| BAC200403P00016500 | 2020-03-27 3:53PM EDT | 16.50 | 0.09 | 0.05 | 0.12 | -0.07 | -43.75% | 226 | 1,673 | 125.39% |
| BAC200403P00017000 | 2020-03-27 3:58PM EDT | 17.00 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 2,119 | 2,484 | 125.00% |
| BAC200403P00017500 | 2020-03-27 3:56PM EDT | 17.50 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 5,422 | 5,303 | 120.70% |
| BAC200403P00018000 | 2020-03-27 3:58PM EDT | 18.00 | 0.21 | 0.20 | 0.21 | -0.07 | -25.00% | 1,182 | 2,405 | 116.41% |
| BAC200403P00018500 | 2020-03-27 3:59PM EDT | 18.50 | 0.28 | 0.23 | 0.28 | -0.02 | -6.67% | 815 | 7,544 | 111.52% |
| BAC200403P00019000 | 2020-03-27 3:59PM EDT | 19.00 | 0.34 | 0.34 | 0.35 | -0.04 | -10.53% | 4,851 | 7,983 | 110.16% |
| BAC200403P00020000 | 2020-03-27 3:59PM EDT | 20.00 | 0.56 | 0.56 | 0.60 | +0.05 | +9.80% | 3,527 | 6,172 | 106.06% |
| BAC200403P00021000 | 2020-03-27 3:59PM EDT | 21.00 | 0.85 | 0.83 | 0.91 | +0.15 | +21.43% | 4,324 | 5,062 | 97.46% |
| BAC200403P00022000 | 2020-03-27 3:59PM EDT | 22.00 | 1.30 | 1.17 | 1.33 | +0.29 | +28.71% | 5,525 | 3,450 | 86.23% |
| BAC200403P00023000 | 2020-03-27 3:56PM EDT | 23.00 | 1.90 | 1.47 | 2.01 | +0.50 | +35.71% | 541 | 1,677 | 70.31% |
| BAC200403P00023500 | 2020-03-27 3:59PM EDT | 23.50 | 2.15 | 2.05 | 2.29 | +0.50 | +30.30% | 404 | 275 | 74.41% |
| BAC200403P00024000 | 2020-03-27 3:45PM EDT | 24.00 | 2.54 | 2.41 | 2.70 | +0.74 | +41.11% | 80 | 306 | 69.92% |
| BAC200403P00024500 | 2020-03-27 2:29PM EDT | 24.50 | 2.86 | 2.95 | 3.10 | +0.38 | +15.32% | 15 | 254 | 74.22% |
| BAC200403P00025000 | 2020-03-27 3:41PM EDT | 25.00 | 3.50 | 3.45 | 3.55 | +0.35 | +11.11% | 27 | 742 | 77.73% |
| BAC200403P00025500 | 2020-03-27 9:48AM EDT | 25.50 | 4.40 | 2.73 | 4.05 | +1.15 | +35.38% | 1 | 146 | 94.53% |
| BAC200403P00026000 | 2020-03-27 3:38PM EDT | 26.00 | 4.40 | 4.30 | 4.70 | +1.05 | +31.34% | 18 | 264 | 92.58% |
| BAC200403P00026500 | 2020-03-27 1:31PM EDT | 26.50 | 4.75 | 4.65 | 5.10 | +0.63 | +15.29% | 214 | 499 | 118.56% |
| BAC200403P00027500 | 2020-03-27 3:41PM EDT | 27.50 | 5.95 | 5.75 | 6.10 | +0.42 | +7.59% | 13 | 1,636 | 87.50% |
| BAC200403P00028000 | 2020-03-27 1:39PM EDT | 28.00 | 6.10 | 5.55 | 6.60 | -0.48 | -7.29% | 4 | 644 | 140.23% |
| BAC200403P00028500 | 2020-03-27 1:47PM EDT | 28.50 | 6.65 | 6.35 | 7.20 | -3.53 | -34.68% | 1 | 253 | 163.67% |
| BAC200403P00029000 | 2020-03-24 11:23AM EDT | 29.00 | 8.95 | 5.10 | 7.65 | 0.00 | - | 1 | 430 | 162.50% |
| BAC200403P00029500 | 2020-03-25 2:56PM EDT | 29.50 | 7.60 | 7.30 | 8.20 | 0.00 | - | 120 | 926 | 177.34% |
| BAC200403P00030000 | 2020-03-27 2:02PM EDT | 30.00 | 8.14 | 8.10 | 8.75 | +0.53 | +6.96% | 9 | 1,097 | 112.50% |
| BAC200403P00030500 | 2020-03-10 3:21PM EDT | 30.50 | 9.35 | 6.50 | 9.15 | 0.00 | - | 2 | 87 | 181.64% |
| BAC200403P00031000 | 2020-02-27 4:47PM EDT | 31.00 | 12.71 | 8.65 | 9.70 | 0.00 | - | 100 | 106 | 196.48% |
| BAC200403P00031500 | 2020-03-25 11:53AM EDT | 31.50 | 10.45 | 9.55 | 10.20 | 0.00 | - | 1 | 22 | 202.34% |
| BAC200403P00032000 | 2020-03-27 3:47PM EDT | 32.00 | 10.32 | 8.00 | 10.65 | -1.43 | -12.17% | 3 | 66 | 199.22% |
| BAC200403P00032500 | 2020-03-19 2:17PM EDT | 32.50 | 11.20 | 8.50 | 11.20 | 0.00 | - | 10 | 0 | 214.06% |
| BAC200403P00033000 | 2020-03-12 10:15AM EDT | 33.00 | 11.65 | 9.00 | 11.50 | 0.00 | - | 10 | 11 | 173.44% |
| BAC200403P00033500 | 2020-03-24 3:15PM EDT | 33.50 | 13.27 | 9.50 | 12.20 | 0.00 | - | 1 | 69 | 225.00% |
| BAC200403P00034000 | 2020-03-09 3:19PM EDT | 34.00 | 13.90 | 10.00 | 12.60 | 0.00 | - | 33 | 44 | 210.16% |
| BAC200403P00034500 | 2020-02-27 11:42AM EDT | 34.50 | 11.70 | 12.55 | 13.00 | 0.00 | - | 15 | 86 | 187.50% |
| BAC200403P00035000 | 2020-03-18 11:24AM EDT | 35.00 | 15.00 | 11.00 | 13.70 | 0.00 | - | 1 | 0 | 241.02% |
| BAC200403P00035500 | 2020-03-04 4:35PM EDT | 35.50 | 15.55 | 11.55 | 14.15 | 0.00 | - | 1 | 0 | 235.94% |
| BAC200403P00036000 | 2020-03-27 4:10AM EDT | 36.00 | 3.60 | 14.25 | 14.70 | 0.00 | - | 2 | 0 | 191.41% |
| BAC200403P00036500 | 2020-03-20 5:51PM EDT | 36.50 | 16.45 | 14.55 | 15.15 | 0.00 | - | - | 0 | 245.31% |
| BAC200403P00037500 | 2020-03-27 4:10AM EDT | 37.50 | 16.60 | 15.85 | 16.20 | 0.00 | - | 1 | 0 | 221.88% |
© 2020 Verizon Media. Alle Rechte vorbehalten.