Deutsche Märkte schließen in 2 Stunden 37 Minuten

Bank of America Corporation (BAC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,46-0,46 (-1,44%)
Börsenschluss: 04:00PM EDT
31,09 -0,37 (-1,18%)
Vorbörslich: 08:52AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC221021C000200002022-08-10 2:44PM EDT20.0015.3115.9016.00+1.50+10.86%117460.64%
BAC221021C000230002022-08-03 10:36AM EDT23.0010.4512.9013.000.00-1264376.07%
BAC221021C000240002022-08-02 2:56PM EDT24.009.4511.9512.050.00-2525352.93%
BAC221021C000250002022-08-02 10:45AM EDT25.008.7010.9511.050.00-131,959328.03%
BAC221021C000260002022-08-10 12:49PM EDT26.009.3510.0010.10+1.32+16.44%194306.25%
BAC221021C000270002022-08-05 11:32AM EDT27.007.089.059.100.00--93283.89%
BAC221021C000280002022-08-10 11:51AM EDT28.007.358.108.15+1.65+28.95%5266262.99%
BAC221021C000290002022-08-11 12:30PM EDT29.007.027.157.25+1.93+37.92%7300243.46%
BAC221021C000300002022-08-11 12:58PM EDT30.006.266.256.35+1.76+39.11%42,497224.90%
BAC221021C000310002022-08-11 9:47AM EDT31.005.255.355.45+1.60+43.84%51,167206.06%
BAC221021C000320002022-08-11 12:19PM EDT32.004.414.554.60+1.45+48.99%564,218189.75%
BAC221021C000330002022-08-11 2:00PM EDT33.003.833.753.85+1.45+60.92%6036,615174.71%
BAC221021C000340002022-08-11 12:51PM EDT34.003.003.053.10+1.21+67.60%1248,543160.35%
BAC221021C000350002022-08-11 2:13PM EDT35.002.482.412.44+1.15+86.47%16811,209147.46%
BAC221021C000360002022-08-11 2:32PM EDT36.001.871.841.87+0.94+101.07%7585,524135.84%
BAC221021C000370002022-08-11 2:07PM EDT37.001.391.361.39+0.73+110.61%2,1376,398125.68%
BAC221021C000380002022-08-11 2:40PM EDT38.000.990.981.00+0.55+125.00%3,0346,972117.09%
BAC221021C000390002022-08-11 2:13PM EDT39.000.710.680.70+0.43+153.57%1,4255,305109.77%
BAC221021C000400002022-08-11 2:06PM EDT40.000.490.470.48+0.31+172.22%1,2169,725104.10%
BAC221021C000410002022-08-11 2:31PM EDT41.000.330.310.33+0.21+175.00%5871,41799.61%
BAC221021C000420002022-08-11 2:31PM EDT42.000.220.210.22+0.15+214.29%4103,22796.09%
BAC221021C000430002022-08-11 1:41PM EDT43.000.160.140.15+0.12+300.00%4521,99293.75%
BAC221021C000440002022-08-11 1:41PM EDT44.000.100.090.10+0.07+233.33%8867891.41%
BAC221021C000450002022-08-11 1:09PM EDT45.000.070.070.08+0.04+133.33%343,21592.19%
BAC221021C000460002022-08-10 9:30AM EDT46.000.230.050.06+0.21+1,050.00%572592.19%
BAC221021C000470002022-08-11 11:43AM EDT47.000.030.040.05+0.01+50.00%15,14093.75%
BAC221021C000480002022-08-10 10:17AM EDT48.000.010.030.04-0.01-50.00%2762794.53%
BAC221021C000490002022-08-10 3:08PM EDT49.000.020.020.030.00--62693.75%
BAC221021C000500002022-08-11 2:06PM EDT50.000.020.020.03+0.01+100.00%1464,67997.66%
BAC221021C000550002022-08-10 12:49PM EDT55.000.020.000.02+0.01+100.00%109,340103.13%
BAC221021C000600002022-08-11 2:05PM EDT60.000.010.000.010.00-331,890109.38%
BAC221021C000650002022-07-27 1:15PM EDT65.000.010.000.020.00-21,145128.13%
BAC221021C000700002022-08-10 11:09AM EDT70.000.010.000.030.00-2766146.88%
BAC221021C000750002022-08-03 1:17PM EDT75.000.030.000.020.00-1375150.00%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC221021P000200002022-08-11 11:41AM EDT20.000.030.020.03-0.02-40.00%21,743101.56%
BAC221021P000230002022-08-11 11:51AM EDT23.000.070.060.07-0.03-30.00%202,88885.55%
BAC221021P000240002022-08-09 9:46AM EDT24.000.130.070.080.00-139577.73%
BAC221021P000250002022-08-11 11:26AM EDT25.000.100.100.11-0.08-44.44%32,13472.66%
BAC221021P000260002022-08-10 12:50PM EDT26.000.150.130.14-0.09-37.50%142,37866.21%
BAC221021P000270002022-08-11 2:37PM EDT27.000.180.170.18-0.13-41.94%274,37259.77%
BAC221021P000280002022-08-11 10:03AM EDT28.000.210.230.24-0.19-47.50%15010,58953.71%
BAC221021P000290002022-08-11 1:15PM EDT29.000.290.300.31-0.23-44.23%13310,78646.78%
BAC221021P000300002022-08-11 2:31PM EDT30.000.390.390.40-0.29-42.65%2124,37838.57%
BAC221021P000310002022-08-11 1:35PM EDT31.000.510.510.53-0.39-43.33%1183,24029.20%
BAC221021P000320002022-08-11 2:00PM EDT32.000.670.680.69-0.52-43.70%4527,28213.87%
BAC221021P000330002022-08-11 1:58PM EDT33.000.860.890.91-0.68-44.16%90213,8640.00%
BAC221021P000340002022-08-11 2:03PM EDT34.001.151.171.18-0.87-43.07%1163,4690.00%
BAC221021P000350002022-08-11 2:04PM EDT35.001.511.501.54-0.93-38.11%2288,0520.00%
BAC221021P000360002022-08-11 1:43PM EDT36.001.911.941.98-1.29-40.31%1082,7750.00%
BAC221021P000370002022-08-11 12:26PM EDT37.002.572.462.50-1.28-33.25%422,3100.00%
BAC221021P000380002022-08-11 1:30PM EDT38.003.053.053.15-1.60-34.41%154,8380.00%
BAC221021P000390002022-08-11 2:00PM EDT39.003.753.753.85-1.87-33.27%1586450.00%
BAC221021P000400002022-08-11 12:43PM EDT40.004.704.554.65-1.88-28.57%1156,4250.00%
BAC221021P000410002022-08-11 11:58AM EDT41.005.605.405.50-2.20-28.21%302790.00%
BAC221021P000420002022-08-11 9:48AM EDT42.006.406.306.40-2.01-23.90%124,9710.00%
BAC221021P000430002022-08-11 9:48AM EDT43.007.357.257.35-2.35-24.23%121410.00%
BAC221021P000440002022-08-10 3:33PM EDT44.008.958.208.35-1.73-16.20%-1350.00%
BAC221021P000450002022-08-11 1:44PM EDT45.009.209.209.30-2.00-17.86%125,3730.00%
BAC221021P000460002022-07-22 9:46AM EDT46.0012.3510.2010.300.00--1800.00%
BAC221021P000470002022-08-10 10:01AM EDT47.0012.2511.2011.30-1.64-11.81%125620.00%
BAC221021P000480002022-08-10 9:48AM EDT48.0013.1012.1512.30-4.25-24.50%711510.00%
BAC221021P000490002022-08-10 10:05AM EDT49.0014.1513.1513.25-1.55-9.87%201010.00%
BAC221021P000500002022-08-10 9:48AM EDT50.0015.1014.1514.30-1.35-8.21%305380.00%
BAC221021P000550002022-08-11 10:17AM EDT55.0019.1519.1519.25-1.90-9.03%241860.00%
BAC221021P000600002022-08-10 9:38AM EDT60.0025.4024.1524.25-1.25-4.69%112220.00%
BAC221021P000650002022-08-09 10:29AM EDT65.0031.4529.1529.250.00-101450.00%
BAC221021P000700002022-08-10 11:01AM EDT70.0034.9034.1534.25-1.45-3.99%201110.00%
BAC221021P000750002022-08-11 10:18AM EDT75.0039.1039.1539.25-1.90-4.63%121140.00%