Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.363,94 +606,89 (+0,98%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240802C00025000 | 2024-07-09 1:25PM EDT | 25.00 | 16.75 | 14.70 | 16.90 | 0.00 | - | 2 | 0 | 228.91% |
| BAC240802C00029000 | 2024-07-09 9:58AM EDT | 29.00 | 11.40 | 12.55 | 12.90 | 0.00 | - | - | 0 | 131.25% |
| BAC240802C00030000 | 2024-07-24 2:54PM EDT | 30.00 | 12.50 | 10.60 | 11.85 | 0.00 | - | 8 | 8 | 150.39% |
| BAC240802C00033000 | 2024-07-01 2:07PM EDT | 33.00 | 7.15 | 8.55 | 8.85 | 0.00 | - | 2 | 0 | 81.25% |
| BAC240802C00034000 | 2024-07-11 10:56AM EDT | 34.00 | 7.80 | 7.55 | 7.90 | 0.00 | - | 1 | 3 | 80.08% |
| BAC240802C00035000 | 2024-07-19 3:38PM EDT | 35.00 | 8.13 | 6.55 | 6.90 | 0.00 | - | 3 | 3 | 70.31% |
| BAC240802C00036000 | 2024-07-26 2:51PM EDT | 36.00 | 5.85 | 5.55 | 5.90 | -0.55 | -8.59% | 4 | 10 | 60.94% |
| BAC240802C00036500 | 2024-07-24 11:42AM EDT | 36.50 | 6.05 | 5.10 | 5.35 | 0.00 | - | 1 | 11 | 56.25% |
| BAC240802C00037000 | 2024-07-23 3:56PM EDT | 37.00 | 5.52 | 4.60 | 4.90 | 0.00 | - | 14 | 37 | 55.47% |
| BAC240802C00037500 | 2024-07-26 10:12AM EDT | 37.50 | 4.32 | 4.10 | 4.40 | -0.47 | -9.81% | 11 | 20 | 50.59% |
| BAC240802C00038000 | 2024-07-24 3:04PM EDT | 38.00 | 3.85 | 3.55 | 3.90 | -0.57 | -12.90% | 5 | 28 | 60.55% |
| BAC240802C00038500 | 2024-07-23 3:31PM EDT | 38.50 | 4.23 | 3.05 | 3.40 | 0.00 | - | 1 | 1 | 54.49% |
| BAC240802C00039000 | 2024-07-26 3:58PM EDT | 39.00 | 2.73 | 2.61 | 2.90 | -0.56 | -17.02% | 59 | 223 | 48.44% |
| BAC240802C00039500 | 2024-07-26 3:49PM EDT | 39.50 | 2.30 | 2.17 | 2.42 | -0.15 | -6.12% | 2,167 | 45 | 43.46% |
| BAC240802C00040000 | 2024-07-26 3:42PM EDT | 40.00 | 1.78 | 1.58 | 1.85 | -0.25 | -12.32% | 72 | 1,276 | 32.42% |
| BAC240802C00040500 | 2024-07-26 3:55PM EDT | 40.50 | 1.32 | 1.18 | 1.53 | -0.86 | -39.45% | 2,022 | 88 | 35.94% |
| BAC240802C00041000 | 2024-07-26 3:57PM EDT | 41.00 | 0.93 | 0.95 | 1.05 | -0.19 | -16.96% | 628 | 1,465 | 29.00% |
| BAC240802C00041500 | 2024-07-26 3:48PM EDT | 41.50 | 0.61 | 0.62 | 0.65 | -0.10 | -14.08% | 534 | 403 | 24.41% |
| BAC240802C00042000 | 2024-07-26 3:59PM EDT | 42.00 | 0.36 | 0.37 | 0.40 | -0.12 | -25.00% | 6,535 | 1,982 | 23.73% |
| BAC240802C00042500 | 2024-07-26 3:59PM EDT | 42.50 | 0.21 | 0.20 | 0.22 | -0.08 | -27.59% | 3,959 | 2,149 | 23.05% |
| BAC240802C00043000 | 2024-07-26 3:59PM EDT | 43.00 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 6,471 | 9,344 | 23.34% |
| BAC240802C00043500 | 2024-07-26 3:59PM EDT | 43.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 522 | 3,820 | 23.44% |
| BAC240802C00044000 | 2024-07-26 3:59PM EDT | 44.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 544 | 3,351 | 26.76% |
| BAC240802C00044500 | 2024-07-26 1:34PM EDT | 44.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 106 | 776 | 25.78% |
| BAC240802C00045000 | 2024-07-26 3:08PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 200 | 2,239 | 29.30% |
| BAC240802C00046000 | 2024-07-25 3:22PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,609 | 32.81% |
| BAC240802C00047000 | 2024-07-26 2:23PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 528 | 42.58% |
| BAC240802C00048000 | 2024-07-23 10:19AM EDT | 48.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 77 | 143 | 54.69% |
| BAC240802C00049000 | 2024-07-22 1:58PM EDT | 49.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 40 | 108 | 60.94% |
| BAC240802C00050000 | 2024-07-24 2:24PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 50.00% |
| BAC240802C00051000 | 2024-07-18 3:54PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 23 | 56.25% |
| BAC240802C00052000 | 2024-07-22 1:23PM EDT | 52.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 73.44% |
| BAC240802C00053000 | 2024-07-18 3:51PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 70.31% |
| BAC240802C00054000 | 2024-07-18 10:07AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 75.00% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240802P00025000 | 2024-07-23 1:18PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 143.75% |
| BAC240802P00030000 | 2024-07-17 1:38PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 103 | 104.69% |
| BAC240802P00031000 | 2024-06-24 12:57PM EDT | 31.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 1 | 103.13% |
| BAC240802P00032000 | 2024-07-11 12:51PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 61 | 89.06% |
| BAC240802P00033000 | 2024-07-22 2:27PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 272 | 79.69% |
| BAC240802P00034000 | 2024-07-23 9:41AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 484 | 56.25% |
| BAC240802P00035000 | 2024-07-26 1:10PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 1,107 | 54.69% |
| BAC240802P00036000 | 2024-07-26 10:33AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,321 | 46.88% |
| BAC240802P00036500 | 2024-07-26 2:22PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 191 | 758 | 46.88% |
| BAC240802P00037000 | 2024-07-26 1:02PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 33 | 521 | 42.97% |
| BAC240802P00037500 | 2024-07-26 12:13PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 9 | 39.06% |
| BAC240802P00038000 | 2024-07-26 3:42PM EDT | 38.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 76 | 988 | 34.38% |
| BAC240802P00038500 | 2024-07-26 2:22PM EDT | 38.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 242 | 32.81% |
| BAC240802P00039000 | 2024-07-26 3:29PM EDT | 39.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 331 | 987 | 30.08% |
| BAC240802P00039500 | 2024-07-26 3:00PM EDT | 39.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 81 | 124 | 27.93% |
| BAC240802P00040000 | 2024-07-26 3:58PM EDT | 40.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 315 | 835 | 25.59% |
| BAC240802P00040500 | 2024-07-26 3:58PM EDT | 40.50 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 1,039 | 948 | 24.12% |
| BAC240802P00041000 | 2024-07-26 3:59PM EDT | 41.00 | 0.26 | 0.17 | 0.26 | -0.05 | -16.13% | 2,298 | 2,215 | 23.15% |
| BAC240802P00041500 | 2024-07-26 3:59PM EDT | 41.50 | 0.43 | 0.41 | 0.43 | -0.07 | -14.00% | 2,524 | 1,504 | 22.27% |
| BAC240802P00042000 | 2024-07-26 3:57PM EDT | 42.00 | 0.69 | 0.66 | 0.68 | +0.02 | +2.99% | 1,125 | 5,442 | 21.53% |
| BAC240802P00042500 | 2024-07-26 3:32PM EDT | 42.50 | 1.03 | 0.86 | 1.10 | -0.01 | -0.96% | 430 | 1,610 | 25.59% |
| BAC240802P00043000 | 2024-07-26 3:54PM EDT | 43.00 | 1.43 | 1.27 | 1.59 | +0.09 | +6.72% | 219 | 1,891 | 31.84% |
| BAC240802P00043500 | 2024-07-26 1:12PM EDT | 43.50 | 1.81 | 1.70 | 1.91 | +0.29 | +19.08% | 34 | 1,185 | 25.39% |
| BAC240802P00044000 | 2024-07-26 1:08PM EDT | 44.00 | 2.40 | 2.26 | 2.40 | +0.20 | +9.09% | 43 | 465 | 29.10% |
| BAC240802P00044500 | 2024-07-25 1:50PM EDT | 44.50 | 2.43 | 2.68 | 2.95 | 0.00 | - | 2 | 9 | 38.48% |
| BAC240802P00045000 | 2024-07-25 3:00PM EDT | 45.00 | 3.30 | 3.25 | 3.45 | +0.20 | +6.45% | 2 | 9 | 42.97% |
| BAC240802P00046000 | 2024-07-25 1:23PM EDT | 46.00 | 4.24 | 4.25 | 4.45 | +0.38 | +9.84% | 1 | 25 | 51.76% |
| BAC240802P00047000 | 2024-07-23 10:53AM EDT | 47.00 | 4.46 | 5.25 | 5.45 | 0.00 | - | 1 | 0 | 59.96% |
