Deutsche Märkte schließen in 2 Stunden 37 Minuten
DAX
12.419,70 -51,08 (-0,41%) Euro Stoxx 50
3.413,55 -19,90 (-0,58%) Dow Jones 30
29.926,94 -346,93 (-1,15%) Gold
1.713,00 -7,80 (-0,45%) EUR/USD
0,9734 -0,0061 (-0,6230%) BTC-EUR
20.235,46 -724,44 (-3,46%)
Bank of America Corporation (BAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC221021C00020000 | 2022-08-10 2:44PM EDT | 20.00 | 15.31 | 15.90 | 16.00 | +1.50 | +10.86% | 1 | 17 | 460.64% |
| BAC221021C00023000 | 2022-08-03 10:36AM EDT | 23.00 | 10.45 | 12.90 | 13.00 | 0.00 | - | 12 | 64 | 376.07% |
| BAC221021C00024000 | 2022-08-02 2:56PM EDT | 24.00 | 9.45 | 11.95 | 12.05 | 0.00 | - | 25 | 25 | 352.93% |
| BAC221021C00025000 | 2022-08-02 10:45AM EDT | 25.00 | 8.70 | 10.95 | 11.05 | 0.00 | - | 13 | 1,959 | 328.03% |
| BAC221021C00026000 | 2022-08-10 12:49PM EDT | 26.00 | 9.35 | 10.00 | 10.10 | +1.32 | +16.44% | 1 | 94 | 306.25% |
| BAC221021C00027000 | 2022-08-05 11:32AM EDT | 27.00 | 7.08 | 9.05 | 9.10 | 0.00 | - | - | 93 | 283.89% |
| BAC221021C00028000 | 2022-08-10 11:51AM EDT | 28.00 | 7.35 | 8.10 | 8.15 | +1.65 | +28.95% | 5 | 266 | 262.99% |
| BAC221021C00029000 | 2022-08-11 12:30PM EDT | 29.00 | 7.02 | 7.15 | 7.25 | +1.93 | +37.92% | 7 | 300 | 243.46% |
| BAC221021C00030000 | 2022-08-11 12:58PM EDT | 30.00 | 6.26 | 6.25 | 6.35 | +1.76 | +39.11% | 4 | 2,497 | 224.90% |
| BAC221021C00031000 | 2022-08-11 9:47AM EDT | 31.00 | 5.25 | 5.35 | 5.45 | +1.60 | +43.84% | 5 | 1,167 | 206.06% |
| BAC221021C00032000 | 2022-08-11 12:19PM EDT | 32.00 | 4.41 | 4.55 | 4.60 | +1.45 | +48.99% | 56 | 4,218 | 189.75% |
| BAC221021C00033000 | 2022-08-11 2:00PM EDT | 33.00 | 3.83 | 3.75 | 3.85 | +1.45 | +60.92% | 603 | 6,615 | 174.71% |
| BAC221021C00034000 | 2022-08-11 12:51PM EDT | 34.00 | 3.00 | 3.05 | 3.10 | +1.21 | +67.60% | 124 | 8,543 | 160.35% |
| BAC221021C00035000 | 2022-08-11 2:13PM EDT | 35.00 | 2.48 | 2.41 | 2.44 | +1.15 | +86.47% | 168 | 11,209 | 147.46% |
| BAC221021C00036000 | 2022-08-11 2:32PM EDT | 36.00 | 1.87 | 1.84 | 1.87 | +0.94 | +101.07% | 758 | 5,524 | 135.84% |
| BAC221021C00037000 | 2022-08-11 2:07PM EDT | 37.00 | 1.39 | 1.36 | 1.39 | +0.73 | +110.61% | 2,137 | 6,398 | 125.68% |
| BAC221021C00038000 | 2022-08-11 2:40PM EDT | 38.00 | 0.99 | 0.98 | 1.00 | +0.55 | +125.00% | 3,034 | 6,972 | 117.09% |
| BAC221021C00039000 | 2022-08-11 2:13PM EDT | 39.00 | 0.71 | 0.68 | 0.70 | +0.43 | +153.57% | 1,425 | 5,305 | 109.77% |
| BAC221021C00040000 | 2022-08-11 2:06PM EDT | 40.00 | 0.49 | 0.47 | 0.48 | +0.31 | +172.22% | 1,216 | 9,725 | 104.10% |
| BAC221021C00041000 | 2022-08-11 2:31PM EDT | 41.00 | 0.33 | 0.31 | 0.33 | +0.21 | +175.00% | 587 | 1,417 | 99.61% |
| BAC221021C00042000 | 2022-08-11 2:31PM EDT | 42.00 | 0.22 | 0.21 | 0.22 | +0.15 | +214.29% | 410 | 3,227 | 96.09% |
| BAC221021C00043000 | 2022-08-11 1:41PM EDT | 43.00 | 0.16 | 0.14 | 0.15 | +0.12 | +300.00% | 452 | 1,992 | 93.75% |
| BAC221021C00044000 | 2022-08-11 1:41PM EDT | 44.00 | 0.10 | 0.09 | 0.10 | +0.07 | +233.33% | 88 | 678 | 91.41% |
| BAC221021C00045000 | 2022-08-11 1:09PM EDT | 45.00 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 34 | 3,215 | 92.19% |
| BAC221021C00046000 | 2022-08-10 9:30AM EDT | 46.00 | 0.23 | 0.05 | 0.06 | +0.21 | +1,050.00% | 5 | 725 | 92.19% |
| BAC221021C00047000 | 2022-08-11 11:43AM EDT | 47.00 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 1 | 5,140 | 93.75% |
| BAC221021C00048000 | 2022-08-10 10:17AM EDT | 48.00 | 0.01 | 0.03 | 0.04 | -0.01 | -50.00% | 27 | 627 | 94.53% |
| BAC221021C00049000 | 2022-08-10 3:08PM EDT | 49.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | - | 626 | 93.75% |
| BAC221021C00050000 | 2022-08-11 2:06PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 146 | 4,679 | 97.66% |
| BAC221021C00055000 | 2022-08-10 12:49PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 9,340 | 103.13% |
| BAC221021C00060000 | 2022-08-11 2:05PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,890 | 109.38% |
| BAC221021C00065000 | 2022-07-27 1:15PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,145 | 128.13% |
| BAC221021C00070000 | 2022-08-10 11:09AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 766 | 146.88% |
| BAC221021C00075000 | 2022-08-03 1:17PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 375 | 150.00% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC221021P00020000 | 2022-08-11 11:41AM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 1,743 | 101.56% |
| BAC221021P00023000 | 2022-08-11 11:51AM EDT | 23.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 20 | 2,888 | 85.55% |
| BAC221021P00024000 | 2022-08-09 9:46AM EDT | 24.00 | 0.13 | 0.07 | 0.08 | 0.00 | - | 1 | 395 | 77.73% |
| BAC221021P00025000 | 2022-08-11 11:26AM EDT | 25.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 3 | 2,134 | 72.66% |
| BAC221021P00026000 | 2022-08-10 12:50PM EDT | 26.00 | 0.15 | 0.13 | 0.14 | -0.09 | -37.50% | 14 | 2,378 | 66.21% |
| BAC221021P00027000 | 2022-08-11 2:37PM EDT | 27.00 | 0.18 | 0.17 | 0.18 | -0.13 | -41.94% | 27 | 4,372 | 59.77% |
| BAC221021P00028000 | 2022-08-11 10:03AM EDT | 28.00 | 0.21 | 0.23 | 0.24 | -0.19 | -47.50% | 150 | 10,589 | 53.71% |
| BAC221021P00029000 | 2022-08-11 1:15PM EDT | 29.00 | 0.29 | 0.30 | 0.31 | -0.23 | -44.23% | 133 | 10,786 | 46.78% |
| BAC221021P00030000 | 2022-08-11 2:31PM EDT | 30.00 | 0.39 | 0.39 | 0.40 | -0.29 | -42.65% | 212 | 4,378 | 38.57% |
| BAC221021P00031000 | 2022-08-11 1:35PM EDT | 31.00 | 0.51 | 0.51 | 0.53 | -0.39 | -43.33% | 118 | 3,240 | 29.20% |
| BAC221021P00032000 | 2022-08-11 2:00PM EDT | 32.00 | 0.67 | 0.68 | 0.69 | -0.52 | -43.70% | 452 | 7,282 | 13.87% |
| BAC221021P00033000 | 2022-08-11 1:58PM EDT | 33.00 | 0.86 | 0.89 | 0.91 | -0.68 | -44.16% | 902 | 13,864 | 0.00% |
| BAC221021P00034000 | 2022-08-11 2:03PM EDT | 34.00 | 1.15 | 1.17 | 1.18 | -0.87 | -43.07% | 116 | 3,469 | 0.00% |
| BAC221021P00035000 | 2022-08-11 2:04PM EDT | 35.00 | 1.51 | 1.50 | 1.54 | -0.93 | -38.11% | 228 | 8,052 | 0.00% |
| BAC221021P00036000 | 2022-08-11 1:43PM EDT | 36.00 | 1.91 | 1.94 | 1.98 | -1.29 | -40.31% | 108 | 2,775 | 0.00% |
| BAC221021P00037000 | 2022-08-11 12:26PM EDT | 37.00 | 2.57 | 2.46 | 2.50 | -1.28 | -33.25% | 42 | 2,310 | 0.00% |
| BAC221021P00038000 | 2022-08-11 1:30PM EDT | 38.00 | 3.05 | 3.05 | 3.15 | -1.60 | -34.41% | 15 | 4,838 | 0.00% |
| BAC221021P00039000 | 2022-08-11 2:00PM EDT | 39.00 | 3.75 | 3.75 | 3.85 | -1.87 | -33.27% | 158 | 645 | 0.00% |
| BAC221021P00040000 | 2022-08-11 12:43PM EDT | 40.00 | 4.70 | 4.55 | 4.65 | -1.88 | -28.57% | 115 | 6,425 | 0.00% |
| BAC221021P00041000 | 2022-08-11 11:58AM EDT | 41.00 | 5.60 | 5.40 | 5.50 | -2.20 | -28.21% | 30 | 279 | 0.00% |
| BAC221021P00042000 | 2022-08-11 9:48AM EDT | 42.00 | 6.40 | 6.30 | 6.40 | -2.01 | -23.90% | 12 | 4,971 | 0.00% |
| BAC221021P00043000 | 2022-08-11 9:48AM EDT | 43.00 | 7.35 | 7.25 | 7.35 | -2.35 | -24.23% | 12 | 141 | 0.00% |
| BAC221021P00044000 | 2022-08-10 3:33PM EDT | 44.00 | 8.95 | 8.20 | 8.35 | -1.73 | -16.20% | - | 135 | 0.00% |
| BAC221021P00045000 | 2022-08-11 1:44PM EDT | 45.00 | 9.20 | 9.20 | 9.30 | -2.00 | -17.86% | 12 | 5,373 | 0.00% |
| BAC221021P00046000 | 2022-07-22 9:46AM EDT | 46.00 | 12.35 | 10.20 | 10.30 | 0.00 | - | - | 180 | 0.00% |
| BAC221021P00047000 | 2022-08-10 10:01AM EDT | 47.00 | 12.25 | 11.20 | 11.30 | -1.64 | -11.81% | 12 | 562 | 0.00% |
| BAC221021P00048000 | 2022-08-10 9:48AM EDT | 48.00 | 13.10 | 12.15 | 12.30 | -4.25 | -24.50% | 71 | 151 | 0.00% |
| BAC221021P00049000 | 2022-08-10 10:05AM EDT | 49.00 | 14.15 | 13.15 | 13.25 | -1.55 | -9.87% | 20 | 101 | 0.00% |
| BAC221021P00050000 | 2022-08-10 9:48AM EDT | 50.00 | 15.10 | 14.15 | 14.30 | -1.35 | -8.21% | 30 | 538 | 0.00% |
| BAC221021P00055000 | 2022-08-11 10:17AM EDT | 55.00 | 19.15 | 19.15 | 19.25 | -1.90 | -9.03% | 24 | 186 | 0.00% |
| BAC221021P00060000 | 2022-08-10 9:38AM EDT | 60.00 | 25.40 | 24.15 | 24.25 | -1.25 | -4.69% | 11 | 222 | 0.00% |
| BAC221021P00065000 | 2022-08-09 10:29AM EDT | 65.00 | 31.45 | 29.15 | 29.25 | 0.00 | - | 10 | 145 | 0.00% |
| BAC221021P00070000 | 2022-08-10 11:01AM EDT | 70.00 | 34.90 | 34.15 | 34.25 | -1.45 | -3.99% | 20 | 111 | 0.00% |
| BAC221021P00075000 | 2022-08-11 10:18AM EDT | 75.00 | 39.10 | 39.15 | 39.25 | -1.90 | -4.63% | 12 | 114 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
