Deutsche Märkte geschlossen

Bank of America Corporation (BAC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,45+0,11 (+0,31%)
Börsenschluss: 04:00PM EST
35,44 -0,01 (-0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC230217C000150002022-08-09 11:36AM EST15.0018.7120.9021.000.00-1015262.11%
BAC230217C000200002022-07-20 11:07AM EST20.0013.6016.0016.150.00--22197.27%
BAC230217C000210002022-08-03 11:41AM EST21.0012.7515.0515.250.00-315189.84%
BAC230217C000220002022-08-03 10:01AM EST22.0011.7514.1014.200.00-219176.56%
BAC230217C000230002022-08-10 2:34PM EST23.0012.5513.2013.30+1.65+15.14%7124170.70%
BAC230217C000240002022-08-10 2:26PM EST24.0011.6012.2512.40+1.60+16.00%133162.79%
BAC230217C000250002022-08-10 2:07PM EST25.0010.6511.3511.45+1.69+18.86%13268154.69%
BAC230217C000260002022-08-10 2:21PM EST26.009.8010.4510.55+1.55+18.79%-101147.66%
BAC230217C000270002022-08-11 9:56AM EST27.009.599.559.70+2.09+27.87%15539141.50%
BAC230217C000280002022-08-11 8:37AM EST28.008.658.708.85+1.95+29.10%2368135.94%
BAC230217C000290002022-08-02 2:26PM EST29.005.857.908.000.00-2403130.76%
BAC230217C000300002022-08-10 10:25AM EST30.006.607.107.20+1.46+28.40%1655125.83%
BAC230217C000310002022-08-11 10:53AM EST31.006.176.356.45+1.62+35.60%51,056121.88%
BAC230217C000320002022-08-10 1:33PM EST32.005.105.605.70+1.05+25.93%831,060116.99%
BAC230217C000330002022-08-11 12:22PM EST33.004.954.905.00+1.60+47.76%471,702112.79%
BAC230217C000340002022-08-11 11:52AM EST34.004.254.254.35+1.20+39.34%171,887109.08%
BAC230217C000350002022-08-11 10:47AM EST35.003.553.653.75+1.11+45.49%6989105.76%
BAC230217C000360002022-08-11 12:59PM EST36.003.203.103.20+1.13+54.59%13551102.69%
BAC230217C000370002022-08-11 11:58AM EST37.002.622.642.68+0.97+58.79%18676100.10%
BAC230217C000380002022-08-11 12:56PM EST38.002.222.202.25+0.82+58.57%34980097.85%
BAC230217C000390002022-08-11 11:39AM EST39.001.731.811.86+0.65+60.19%652995.51%
BAC230217C000400002022-08-11 1:05PM EST40.001.501.441.52+0.69+85.19%8240692.92%
BAC230217C000410002022-08-11 11:15AM EST41.001.131.201.23+0.46+68.66%1162991.89%
BAC230217C000420002022-08-11 8:45AM EST42.000.860.960.98+0.33+62.26%298390.14%
BAC230217C000430002022-08-11 12:13PM EST43.000.750.760.78+0.35+87.50%1212488.77%
BAC230217C000440002022-08-11 12:11PM EST44.000.600.580.62+0.26+76.47%1212987.30%
BAC230217C000450002022-08-11 11:30AM EST45.000.450.470.50+0.19+73.08%1136887.11%
BAC230217C000460002022-08-08 9:40AM EST46.000.220.370.390.00--22686.43%
BAC230217C000500002022-08-10 2:15PM EST50.000.100.130.16+0.01+11.11%1407985.35%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC230217P000150002022-08-11 1:33PM EST15.000.060.060.07-0.02-25.00%43584177.34%
BAC230217P000200002022-08-10 11:48AM EST20.000.150.080.20-0.10-40.00%-140139.84%
BAC230217P000210002022-08-10 2:15PM EST21.000.210.140.25-0.09-30.00%293138.28%
BAC230217P000220002022-08-02 9:12AM EST22.000.410.190.270.00-24198132.42%
BAC230217P000230002022-08-10 10:02AM EST23.000.320.290.30-0.14-30.43%1141129.30%
BAC230217P000240002022-08-11 12:56PM EST24.000.350.350.37-0.24-40.68%41137125.00%
BAC230217P000250002022-08-11 1:09PM EST25.000.430.430.44-0.20-31.75%6366120.70%
BAC230217P000260002022-08-11 12:43PM EST26.000.530.530.54-0.23-30.26%671,795117.19%
BAC230217P000270002022-08-11 8:46AM EST27.000.620.630.64-0.29-31.87%33382112.70%
BAC230217P000280002022-08-11 12:35PM EST28.000.760.760.77-0.47-38.21%31313108.89%
BAC230217P000290002022-08-11 1:03PM EST29.000.910.920.93-0.39-30.00%190331105.47%
BAC230217P000300002022-08-11 9:43AM EST30.001.081.091.11-0.48-30.77%2181,189101.56%
BAC230217P000310002022-08-11 12:10PM EST31.001.311.311.33-0.55-29.57%9121298.34%
BAC230217P000320002022-08-11 11:30AM EST32.001.611.571.59-0.59-26.82%213,55395.36%
BAC230217P000330002022-08-11 8:41AM EST33.001.891.861.89-0.73-27.86%913992.19%
BAC230217P000340002022-08-11 10:04AM EST34.002.182.192.24-0.92-29.68%118189.06%
BAC230217P000350002022-08-11 12:31PM EST35.002.572.582.63-0.83-24.41%1122586.04%
BAC230217P000360002022-08-11 10:31AM EST36.003.103.003.10-1.18-27.57%216783.06%
BAC230217P000370002022-08-11 8:34AM EST37.003.513.503.60-1.27-26.57%24980.08%
BAC230217P000380002022-08-11 12:13PM EST38.004.104.054.15-1.40-25.45%168476.86%
BAC230217P000390002022-08-03 10:03AM EST39.006.454.704.750.00-10726574.07%
BAC230217P000400002022-08-11 12:41PM EST40.005.355.355.45-1.60-23.02%72470.90%
BAC230217P000410002022-08-04 10:59AM EST41.008.106.056.150.00-159566.11%
BAC230217P000420002022-08-11 10:57AM EST42.007.056.856.90-1.55-18.02%118661.52%
BAC230217P000430002022-08-10 11:31AM EST43.008.257.657.75-1.60-16.24%912955.27%
BAC230217P000440002022-08-05 8:42AM EST44.0010.658.508.600.00-728348.83%
BAC230217P000450002022-07-29 1:23PM EST45.0011.419.409.500.00--20.00%
BAC230217P000460002022-08-03 9:03AM EST46.0012.8510.3010.450.00-10140.00%