Deutsche Märkte geschlossen

Bank of America Corporation (BAC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,21-0,14 (-0,55%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200925C000185002020-09-18 10:33AM EDT18.506.976.556.90-0.43-5.81%107109.38%
BAC200925C000190002020-09-18 1:31PM EDT19.006.326.156.30-0.33-4.96%101101.56%
BAC200925C000195002020-09-14 9:56AM EDT19.506.305.555.900.00-1893.75%
BAC200925C000200002020-09-18 1:03PM EDT20.005.305.155.30-0.02-0.38%266084.38%
BAC200925C000205002020-09-15 3:56PM EDT20.504.854.654.800.00-21276.56%
BAC200925C000215002020-09-18 11:59AM EDT21.504.003.553.90+0.20+5.26%5361.72%
BAC200925C000220002020-09-18 2:49PM EDT22.003.323.153.30+0.02+0.61%1056753.91%
BAC200925C000225002020-09-18 2:49PM EDT22.502.822.702.78-0.01-0.35%228952.34%
BAC200925C000230002020-09-18 3:36PM EDT23.002.382.232.29-0.02-0.83%2331455.47%
BAC200925C000235002020-09-18 3:57PM EDT23.501.821.691.79-0.02-1.09%3516645.70%
BAC200925C000240002020-09-18 3:50PM EDT24.001.371.281.33-0.11-7.43%50870940.82%
BAC200925C000245002020-09-18 3:59PM EDT24.500.930.870.92-0.15-13.89%32258238.09%
BAC200925C000250002020-09-18 3:58PM EDT25.000.580.540.57-0.13-18.31%2,6033,67635.55%
BAC200925C000260002020-09-18 3:59PM EDT26.000.150.150.16-0.09-37.50%7,79613,36134.18%
BAC200925C000265002020-09-18 3:59PM EDT26.500.090.090.10-0.03-25.00%2,1234,88337.89%
BAC200925C000270002020-09-18 3:59PM EDT27.000.050.050.06-0.02-28.57%1,36111,31940.63%
BAC200925C000275002020-09-18 3:57PM EDT27.500.030.020.04-0.01-25.00%1,23010,43544.14%
BAC200925C000280002020-09-18 3:42PM EDT28.000.020.020.03-0.01-33.33%1106,35248.44%
BAC200925C000285002020-09-18 1:48PM EDT28.500.020.000.020.00-111,76850.78%
BAC200925C000290002020-09-18 2:20PM EDT29.000.020.010.020.00-623,82853.91%
BAC200925C000295002020-09-18 12:08PM EDT29.500.020.010.020.00-541,31359.38%
BAC200925C000300002020-09-18 12:10PM EDT30.000.010.000.010.00-105,70456.25%
BAC200925C000305002020-09-15 10:44AM EDT30.500.010.000.010.00-427859.38%
BAC200925C000310002020-09-15 10:39AM EDT31.000.020.000.010.00-241265.63%
BAC200925C000315002020-09-11 11:32AM EDT31.500.010.000.020.00-110475.00%
BAC200925C000320002020-09-04 3:11PM EDT32.000.050.000.020.00-137079.69%
BAC200925C000325002020-09-08 9:33AM EDT32.500.040.000.020.00-172084.38%
BAC200925C000335002020-09-08 9:31AM EDT33.500.040.000.090.00-310115.63%
BAC200925C000350002020-09-18 1:31PM EDT35.000.020.000.01+0.01+100.00%1049296.88%
Putsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC200925P000190002020-08-25 10:51AM EDT19.000.030.000.190.00-13139.84%
BAC200925P000195002020-09-10 10:25AM EDT19.500.020.000.020.00-2612087.50%
BAC200925P000200002020-09-18 2:05PM EDT20.000.010.000.010.00-5177875.00%
BAC200925P000205002020-09-15 3:49PM EDT20.500.010.000.020.00-16571.88%
BAC200925P000210002020-09-18 2:40PM EDT21.000.020.000.020.00-48078265.63%
BAC200925P000215002020-09-18 10:56AM EDT21.500.020.000.030.00-1142161.72%
BAC200925P000220002020-09-18 3:57PM EDT22.000.030.020.030.00-2961,18758.59%
BAC200925P000225002020-09-18 1:17PM EDT22.500.040.020.040.00-1545,79952.34%
BAC200925P000230002020-09-18 3:56PM EDT23.000.050.040.05-0.01-16.67%5482,04749.22%
BAC200925P000235002020-09-18 3:57PM EDT23.500.060.060.07-0.04-40.00%2092,22144.14%
BAC200925P000240002020-09-18 3:58PM EDT24.000.120.100.12-0.01-7.69%1,2794,59840.82%
BAC200925P000250002020-09-18 3:59PM EDT25.000.360.340.37+0.01+2.86%8,41711,47436.43%
BAC200925P000255002020-09-18 3:59PM EDT25.500.600.590.61+0.02+3.45%3,3628,31034.77%
BAC200925P000260002020-09-18 3:57PM EDT26.000.940.940.98+0.07+8.05%2,3544,65237.11%
BAC200925P000265002020-09-18 3:57PM EDT26.501.381.341.43+0.11+8.66%1,3136,62742.77%
BAC200925P000270002020-09-18 3:17PM EDT27.001.801.801.880.00-6071,04945.51%
BAC200925P000275002020-09-18 3:04PM EDT27.502.162.312.36+0.03+1.41%7718950.39%
BAC200925P000280002020-09-18 2:34PM EDT28.002.762.762.84-0.03-1.08%6544853.52%
BAC200925P000285002020-09-17 2:28PM EDT28.503.203.203.400.00-17372.66%
BAC200925P000290002020-09-16 3:59PM EDT29.003.403.703.850.00-48969.53%
BAC200925P000295002020-08-25 11:58AM EDT29.503.924.204.850.00--0107.03%
BAC200925P000300002020-09-17 10:03AM EDT30.004.504.654.90-0.25-5.26%104994.14%
BAC200925P000310002020-09-18 3:49PM EDT31.005.705.656.00+0.80+16.33%2-85.16%
BAC200925P000320002020-09-14 10:57AM EDT32.006.106.707.000.00-22105.47%
BAC200925P000350002020-09-04 3:00PM EDT35.008.309.6010.200.00-100152.34%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen