Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
41.061,63 +747,38 (+1,85%)
Bank of America Corporation (BAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231215C00013000 | 2023-11-24 11:09AM EST | 13.00 | 16.82 | 17.60 | 18.25 | 0.00 | - | 1 | 0 | 405.47% |
| BAC231215C00014000 | 2023-10-20 2:45PM EST | 14.00 | 12.40 | 15.85 | 16.25 | 0.00 | - | 10 | 5 | 0.00% |
| BAC231215C00015000 | 2023-11-29 3:20PM EST | 15.00 | 15.30 | 15.85 | 16.10 | 0.00 | - | 40 | 0 | 212.50% |
| BAC231215C00016000 | 2023-07-18 8:47AM EST | 16.00 | 14.56 | 13.30 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
| BAC231215C00017000 | 2023-12-04 11:02AM EST | 17.00 | 13.80 | 13.85 | 14.45 | 0.00 | - | 15 | 13 | 268.36% |
| BAC231215C00018000 | 2023-11-30 3:22PM EST | 18.00 | 12.65 | 12.75 | 13.15 | 0.00 | - | 1 | 1 | 246.48% |
| BAC231215C00019000 | 2023-11-29 3:20PM EST | 19.00 | 11.30 | 11.35 | 12.20 | 0.00 | - | 35 | 2 | 237.50% |
| BAC231215C00020000 | 2023-11-30 11:01AM EST | 20.00 | 10.53 | 10.85 | 11.05 | 0.00 | - | 8 | 15 | 176.56% |
| BAC231215C00021000 | 2023-11-29 3:36PM EST | 21.00 | 9.35 | 9.80 | 10.15 | 0.00 | - | 403 | 1 | 121.88% |
| BAC231215C00021500 | 2023-12-06 10:02AM EST | 21.50 | 9.85 | 8.85 | 9.65 | 0.00 | - | 3 | 3 | 176.95% |
| BAC231215C00022000 | 2023-12-06 10:45AM EST | 22.00 | 9.40 | 8.85 | 9.15 | 0.00 | - | 1 | 48 | 124.22% |
| BAC231215C00023000 | 2023-11-30 9:30AM EST | 23.00 | 7.28 | 7.70 | 8.15 | 0.00 | - | 1 | 2 | 150.00% |
| BAC231215C00024000 | 2023-11-29 3:15PM EST | 24.00 | 6.35 | 6.95 | 7.05 | 0.00 | - | 7,010 | 2 | 96.88% |
| BAC231215C00024500 | 2023-12-07 12:51PM EST | 24.50 | 6.30 | 6.45 | 6.55 | 0.00 | - | 1 | 11 | 89.84% |
| BAC231215C00025000 | 2023-12-08 11:13AM EST | 25.00 | 6.00 | 5.95 | 6.05 | +0.15 | +2.56% | 10 | 684 | 83.59% |
| BAC231215C00025500 | 2023-11-29 12:07PM EST | 25.50 | 4.84 | 5.45 | 5.55 | 0.00 | - | - | 0 | 76.56% |
| BAC231215C00026000 | 2023-12-08 2:13PM EST | 26.00 | 5.03 | 4.95 | 5.05 | +0.20 | +4.14% | 2 | 356 | 70.31% |
| BAC231215C00026500 | 2023-11-29 3:20PM EST | 26.50 | 3.85 | 4.35 | 4.65 | 0.00 | - | 95 | 0 | 64.06% |
| BAC231215C00027000 | 2023-12-08 3:44PM EST | 27.00 | 4.07 | 3.95 | 4.05 | +0.37 | +10.00% | 48 | 714 | 57.42% |
| BAC231215C00027500 | 2023-12-07 1:52PM EST | 27.50 | 3.35 | 3.25 | 3.55 | 0.00 | - | 8 | 8 | 60.94% |
| BAC231215C00028000 | 2023-12-08 3:20PM EST | 28.00 | 3.05 | 2.97 | 3.05 | +0.27 | +9.71% | 213 | 9,917 | 53.91% |
| BAC231215C00028500 | 2023-12-08 2:35PM EST | 28.50 | 2.60 | 2.43 | 2.54 | +0.40 | +18.18% | 221 | 222 | 45.12% |
| BAC231215C00029000 | 2023-12-08 3:45PM EST | 29.00 | 2.10 | 1.99 | 2.10 | +0.35 | +20.00% | 167 | 20,054 | 44.92% |
| BAC231215C00029500 | 2023-12-08 3:11PM EST | 29.50 | 1.53 | 1.51 | 1.55 | +0.23 | +17.69% | 55 | 5,069 | 31.64% |
| BAC231215C00030000 | 2023-12-08 3:56PM EST | 30.00 | 1.05 | 1.05 | 1.09 | +0.21 | +25.00% | 1,077 | 32,456 | 27.25% |
| BAC231215C00030500 | 2023-12-08 3:57PM EST | 30.50 | 0.67 | 0.65 | 0.69 | +0.13 | +24.07% | 3,422 | 18,444 | 24.81% |
| BAC231215C00031000 | 2023-12-08 3:59PM EST | 31.00 | 0.37 | 0.36 | 0.38 | +0.06 | +19.35% | 10,060 | 52,500 | 23.34% |
| BAC231215C00031500 | 2023-12-08 3:59PM EST | 31.50 | 0.19 | 0.18 | 0.19 | +0.02 | +11.76% | 25,457 | 28,501 | 23.44% |
| BAC231215C00032000 | 2023-12-08 3:59PM EST | 32.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 4,508 | 18,301 | 24.22% |
| BAC231215C00032500 | 2023-12-08 3:55PM EST | 32.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 500 | 772 | 26.56% |
| BAC231215C00033000 | 2023-12-08 3:44PM EST | 33.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 405 | 13,096 | 28.91% |
| BAC231215C00033500 | 2023-12-08 3:27PM EST | 33.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 253 | 31.64% |
| BAC231215C00034000 | 2023-12-08 1:22PM EST | 34.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 4,157 | 36.33% |
| BAC231215C00034500 | 2023-12-08 12:37PM EST | 34.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 117 | 40.63% |
| BAC231215C00035000 | 2023-12-08 3:59PM EST | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,334 | 7,041 | 45.31% |
| BAC231215C00036000 | 2023-12-08 12:47PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,606 | 48.44% |
| BAC231215C00037000 | 2023-12-08 2:16PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,031 | 51.56% |
| BAC231215C00038000 | 2023-12-04 10:44AM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 1,360 | 59.38% |
| BAC231215C00039000 | 2023-11-27 9:30AM EST | 39.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 449 | 65.63% |
| BAC231215C00040000 | 2023-12-01 12:05PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,651 | 71.88% |
| BAC231215C00041000 | 2023-11-15 10:12AM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 50.00% |
| BAC231215C00042000 | 2023-12-01 9:44AM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,313 | 81.25% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC231215P00013000 | 2023-11-24 11:09AM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,441 | 225.00% |
| BAC231215P00014000 | 2023-11-16 9:40AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 434 | 206.25% |
| BAC231215P00015000 | 2023-11-28 9:32AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32,215 | 187.50% |
| BAC231215P00016000 | 2023-11-28 10:02AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,464 | 175.00% |
| BAC231215P00017000 | 2023-12-01 11:38AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 673 | 156.25% |
| BAC231215P00018000 | 2023-11-17 11:34AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,392 | 143.75% |
| BAC231215P00019000 | 2023-11-27 1:18PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,427 | 131.25% |
| BAC231215P00020000 | 2023-12-04 12:34PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,720 | 118.75% |
| BAC231215P00021000 | 2023-12-06 9:45AM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,103 | 106.25% |
| BAC231215P00021500 | 2023-11-21 3:49PM EST | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 301 | 100.00% |
| BAC231215P00022000 | 2023-12-08 12:57PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,552 | 93.75% |
| BAC231215P00022500 | 2023-12-01 11:47AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 220 | 87.50% |
| BAC231215P00023000 | 2023-12-08 12:55PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 64,405 | 84.38% |
| BAC231215P00023500 | 2023-12-04 11:50AM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,080 | 1,637 | 78.13% |
| BAC231215P00024000 | 2023-12-06 3:22PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21,484 | 71.88% |
| BAC231215P00024500 | 2023-12-04 11:52AM EST | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,125 | 2,148 | 68.75% |
| BAC231215P00025000 | 2023-12-08 3:37PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 77,226 | 62.50% |
| BAC231215P00025500 | 2023-12-07 11:15AM EST | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,984 | 56.25% |
| BAC231215P00026000 | 2023-12-08 3:44PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 13,484 | 51.56% |
| BAC231215P00026500 | 2023-12-07 3:08PM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 413 | 675 | 51.56% |
| BAC231215P00027000 | 2023-12-08 2:55PM EST | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 122 | 37,500 | 45.31% |
| BAC231215P00027500 | 2023-12-08 3:51PM EST | 27.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 155 | 217 | 45.31% |
| BAC231215P00028000 | 2023-12-08 2:52PM EST | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 234 | 32,077 | 39.06% |
| BAC231215P00028500 | 2023-12-08 3:05PM EST | 28.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 5,006 | 2,459 | 33.59% |
| BAC231215P00029000 | 2023-12-08 3:55PM EST | 29.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 689 | 23,374 | 29.69% |
| BAC231215P00029500 | 2023-12-08 3:57PM EST | 29.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 488 | 10,599 | 25.20% |
| BAC231215P00030000 | 2023-12-08 3:58PM EST | 30.00 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 2,282 | 31,580 | 22.66% |
| BAC231215P00030500 | 2023-12-08 3:59PM EST | 30.50 | 0.18 | 0.17 | 0.18 | -0.17 | -48.57% | 7,334 | 6,948 | 21.49% |
| BAC231215P00031000 | 2023-12-08 3:57PM EST | 31.00 | 0.37 | 0.37 | 0.39 | -0.25 | -40.32% | 7,066 | 9,308 | 21.58% |
| BAC231215P00031500 | 2023-12-08 3:56PM EST | 31.50 | 0.69 | 0.67 | 0.70 | -0.32 | -31.68% | 633 | 912 | 21.39% |
| BAC231215P00032000 | 2023-12-08 3:11PM EST | 32.00 | 1.06 | 1.05 | 1.12 | -0.38 | -26.39% | 53 | 2,167 | 23.24% |
| BAC231215P00032500 | 2023-12-06 1:01PM EST | 32.50 | 1.55 | 1.50 | 1.59 | -0.06 | -3.73% | 7 | 13 | 26.56% |
| BAC231215P00033000 | 2023-12-07 3:56PM EST | 33.00 | 2.31 | 2.02 | 2.17 | 0.00 | - | 4 | 252 | 42.19% |
| BAC231215P00033500 | 2023-12-07 12:13PM EST | 33.50 | 2.77 | 2.47 | 2.60 | 0.00 | - | 3 | 3 | 39.65% |
| BAC231215P00034000 | 2023-12-04 2:05PM EST | 34.00 | 3.20 | 2.97 | 3.60 | 0.00 | - | 1 | 0 | 66.89% |
| BAC231215P00035000 | 2023-11-06 9:30AM EST | 35.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BAC231215P00036000 | 2023-09-06 9:02AM EST | 36.00 | 7.55 | 10.00 | 10.10 | 0.00 | - | 9 | 0 | 397.85% |
| BAC231215P00037000 | 2023-10-19 11:05AM EST | 37.00 | 9.41 | 6.90 | 7.35 | 0.00 | - | 1 | 1 | 174.02% |
| BAC231215P00038000 | 2023-08-10 12:22PM EST | 38.00 | 7.20 | 9.60 | 9.70 | 0.00 | - | 10 | 0 | 287.30% |
| BAC231215P00039000 | 2023-11-30 10:45AM EST | 39.00 | 8.65 | 8.00 | 8.15 | 0.00 | - | 1 | 0 | 83.59% |
| BAC231215P00040000 | 2023-11-20 1:01PM EST | 40.00 | 10.20 | 9.00 | 9.15 | 0.00 | - | 2 | 1 | 91.41% |
| BAC231215P00041000 | 2023-12-06 11:09AM EST | 41.00 | 9.70 | 10.00 | 10.10 | 0.00 | - | 2 | 0 | 82.81% |
| BAC231215P00042000 | 2023-11-30 10:10AM EST | 42.00 | 11.78 | 10.85 | 11.20 | 0.00 | - | 1 | 0 | 137.89% |
