Deutsche Märkte geschlossen

Bank of America Corporation (BAC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,22-0,49 (-1,22%)
Ab 02:17PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC240531C000260002024-05-01 2:40PM EDT26.0011.4011.8014.800.00-18210.94%
BAC240531C000270002024-05-10 9:42AM EDT27.0011.7712.1012.350.00-11143.75%
BAC240531C000280002024-05-17 1:47PM EDT28.0011.2711.1511.300.00-1010131.25%
BAC240531C000290002024-05-17 1:23PM EDT29.0010.2510.1510.300.00-49118.75%
BAC240531C000300002024-05-28 9:50AM EDT30.009.509.159.30+0.12+1.28%27106.25%
BAC240531C000310002024-05-20 3:54PM EDT31.007.878.158.300.00-17993.75%
BAC240531C000320002024-05-24 10:53AM EDT32.007.597.157.300.00-12282.81%
BAC240531C000330002024-05-21 9:33AM EDT33.005.936.156.300.00-53971.88%
BAC240531C000335002024-05-17 3:52PM EDT33.505.805.655.800.00-2265.63%
BAC240531C000340002024-05-24 12:46PM EDT34.005.355.055.30-0.25-4.46%524287.50%
BAC240531C000345002024-05-24 1:09PM EDT34.505.094.654.800.00-1754.69%
BAC240531C000350002024-05-28 1:47PM EDT35.004.254.154.25-0.30-6.59%2554860.94%
BAC240531C000355002024-05-28 1:01PM EDT35.504.003.653.80+0.35+9.59%276165.63%
BAC240531C000360002024-05-28 1:50PM EDT36.003.253.203.30-0.35-9.72%651458.59%
BAC240531C000365002024-05-24 3:29PM EDT36.503.222.552.810.00-82552.73%
BAC240531C000370002024-05-28 2:01PM EDT37.002.132.212.27-0.57-21.11%201,41239.06%
BAC240531C000375002024-05-28 12:38PM EDT37.502.031.731.79-0.20-8.97%120634.96%
BAC240531C000380002024-05-28 2:01PM EDT38.001.271.281.31-0.53-29.28%1271,34929.49%
BAC240531C000385002024-05-28 1:58PM EDT38.500.890.780.86-0.40-31.01%7847325.00%
BAC240531C000390002024-05-28 1:54PM EDT39.000.470.440.45-0.39-45.35%1,4845,38220.31%
BAC240531C000395002024-05-28 2:02PM EDT39.500.190.200.21-0.30-61.22%7,5543,96720.31%
BAC240531C000400002024-05-28 2:01PM EDT40.000.070.070.08-0.18-69.23%5,4798,72420.31%
BAC240531C000405002024-05-28 1:51PM EDT40.500.040.020.03-0.06-60.00%1,0569,75121.49%
BAC240531C000410002024-05-28 1:44PM EDT41.000.020.010.02-0.01-33.33%3534,24825.00%
BAC240531C000415002024-05-28 12:05PM EDT41.500.010.000.01-0.01-50.00%3,84633427.34%
BAC240531C000420002024-05-28 10:36AM EDT42.000.010.000.010.00-112,15232.03%
BAC240531C000425002024-05-24 3:53PM EDT42.500.010.000.000.00-4013025.00%
BAC240531C000430002024-05-23 10:32AM EDT43.000.010.000.010.00-9913240.63%
BAC240531C000435002024-05-20 9:33AM EDT43.500.010.000.300.00--176.17%
BAC240531C000440002024-05-17 9:31AM EDT44.000.010.000.010.00-18075050.00%
BAC240531C000450002024-04-29 10:11AM EDT45.000.010.000.020.00-342457.81%
BAC240531C000460002024-04-23 12:44PM EDT46.000.010.000.000.00--450.00%
BAC240531C000500002024-05-24 11:10AM EDT50.000.010.000.010.00-14387.50%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC240531P000250002024-05-21 10:57AM EDT25.000.060.000.020.00-44168.75%
BAC240531P000270002024-05-07 10:07AM EDT27.000.010.001.020.00-3032288.67%
BAC240531P000280002024-05-03 1:17PM EDT28.000.020.001.030.00-3130267.58%
BAC240531P000290002024-05-16 2:51PM EDT29.000.010.001.060.00-19248.44%
BAC240531P000300002024-05-22 10:03AM EDT30.000.010.000.010.00-176296.88%
BAC240531P000310002024-05-15 1:04PM EDT31.000.010.000.060.00-16292109.38%
BAC240531P000320002024-05-23 3:13PM EDT32.000.010.000.720.00-24,233165.23%
BAC240531P000330002024-05-21 12:49PM EDT33.000.010.000.010.00-11,84965.63%
BAC240531P000335002024-05-23 10:45AM EDT33.500.010.001.170.00--10162.11%
BAC240531P000340002024-05-28 11:56AM EDT34.000.040.000.01+0.03+300.00%101,99956.25%
BAC240531P000345002024-05-23 3:19PM EDT34.500.010.000.420.00-258100.59%
BAC240531P000350002024-05-28 11:56AM EDT35.000.040.000.01+0.02+100.00%122,44550.00%
BAC240531P000355002024-05-24 3:47PM EDT35.500.010.000.010.00-2121643.75%
BAC240531P000360002024-05-28 11:20AM EDT36.000.010.000.010.00-31,83439.06%
BAC240531P000365002024-05-28 1:10PM EDT36.500.020.010.020.00-2,06425137.50%
BAC240531P000370002024-05-28 11:57AM EDT37.000.010.010.020.00-374,10731.64%
BAC240531P000375002024-05-28 10:21AM EDT37.500.010.020.03-0.01-50.00%3051527.74%
BAC240531P000380002024-05-28 1:50PM EDT38.000.040.040.050.00-5744,97024.22%
BAC240531P000385002024-05-28 2:00PM EDT38.500.100.090.10+0.05+100.00%4111,59621.29%
BAC240531P000390002024-05-28 2:01PM EDT39.000.230.220.23+0.11+91.67%3,5245,76719.92%
BAC240531P000395002024-05-28 2:01PM EDT39.500.470.460.48+0.20+74.07%3,1202,42619.34%
BAC240531P000400002024-05-28 1:59PM EDT40.000.820.840.87+0.27+49.09%19058420.80%
BAC240531P000405002024-05-28 1:59PM EDT40.501.281.281.34+0.42+48.84%1216725.00%
BAC240531P000410002024-05-28 12:47PM EDT41.001.551.771.83+0.25+19.23%667030.08%
BAC240531P000415002024-05-28 10:16AM EDT41.502.152.262.34-0.22-9.28%21137.89%
BAC240531P000420002024-04-24 10:54AM EDT42.003.672.062.470.00-110.00%
BAC240531P000430002024-05-24 10:49AM EDT43.003.453.353.850.00-101057.03%
BAC240531P000440002024-04-30 3:46PM EDT44.006.854.704.900.00--052.34%
BAC240531P000450002024-05-21 3:09PM EDT45.005.605.705.850.00-200178.13%