Deutsche Märkte geschlossen

Bank of America Corporation (BAC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,37+0,64 (+1,70%)
Börsenschluss: 04:00PM EDT
38,38 +0,01 (+0,03%)
Nachbörse: 05:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC240426C000200002024-04-19 10:44AM EDT20.0016.8716.3519.400.00-11555.08%
BAC240426C000260002024-04-17 11:43AM EDT26.009.5010.3013.250.00--1354.69%
BAC240426C000270002024-04-19 9:34AM EDT27.0011.359.7512.35+1.85+19.47%430341.41%
BAC240426C000280002024-04-17 11:43AM EDT28.007.459.3511.300.00--103310.16%
BAC240426C000290002024-04-23 10:47AM EDT29.009.208.2510.30+1.10+13.58%12285.55%
BAC240426C000300002024-04-23 12:12PM EDT30.008.457.359.30+1.60+23.36%44261.52%
BAC240426C000310002024-04-18 9:57AM EDT31.004.707.358.400.00-2279191.21%
BAC240426C000315002024-04-16 11:18AM EDT31.503.156.806.950.00--075.00%
BAC240426C000320002024-04-22 1:52PM EDT32.005.806.357.250.00-32175161.91%
BAC240426C000325002024-04-22 1:52PM EDT32.505.305.805.950.00-117962.50%
BAC240426C000330002024-04-23 10:11AM EDT33.005.175.355.45+1.17+29.25%2514075.00%
BAC240426C000335002024-04-23 9:50AM EDT33.504.654.854.95+0.32+7.39%517268.75%
BAC240426C000340002024-04-23 3:31PM EDT34.004.304.354.45+0.53+14.06%17671062.50%
BAC240426C000345002024-04-23 12:32PM EDT34.503.852.463.95+1.10+40.00%883668.75%
BAC240426C000350002024-04-23 3:27PM EDT35.003.353.303.45+0.61+22.26%621,79861.33%
BAC240426C000355002024-04-23 3:57PM EDT35.502.862.682.94+0.60+26.55%711,94952.15%
BAC240426C000360002024-04-23 3:57PM EDT36.002.382.262.49+0.58+32.22%1,4857,00651.95%
BAC240426C000365002024-04-23 3:48PM EDT36.501.801.881.99+0.47+35.34%1,2042,06443.75%
BAC240426C000370002024-04-23 3:58PM EDT37.001.381.371.46+0.49+55.06%2,8816,48332.03%
BAC240426C000375002024-04-23 3:59PM EDT37.500.970.931.00+0.44+83.02%4,2477,68127.34%
BAC240426C000380002024-04-23 3:59PM EDT38.000.570.560.58+0.30+111.11%9,3365,08822.95%
BAC240426C000385002024-04-23 3:59PM EDT38.500.290.270.29+0.16+123.08%8,0763,68821.88%
BAC240426C000390002024-04-23 3:59PM EDT39.000.110.100.11+0.07+175.00%2,7942,91520.70%
BAC240426C000395002024-04-23 3:59PM EDT39.500.040.030.04+0.02+100.00%7,06384221.49%
BAC240426C000400002024-04-23 3:57PM EDT40.000.010.010.020.00-5,2733,88824.22%
BAC240426C000405002024-04-23 11:54AM EDT40.500.010.000.010.00-41,08426.56%
BAC240426C000410002024-04-23 10:30AM EDT41.000.010.000.010.00-269731.25%
BAC240426C000415002024-04-15 3:31PM EDT41.500.010.000.750.00--485.55%
BAC240426C000420002024-04-22 10:59AM EDT42.000.010.000.010.00-535140.63%
BAC240426C000430002024-04-22 10:06AM EDT43.000.020.000.020.00-68354.69%
BAC240426C000440002024-04-22 11:44AM EDT44.000.020.000.010.00-102653.13%
BAC240426C000450002024-04-09 12:25PM EDT45.000.010.000.600.00-2104125.78%
BAC240426C000460002024-04-08 11:09AM EDT46.000.010.000.530.00-3659133.20%
BAC240426C000470002024-04-22 9:30AM EDT47.000.020.000.530.00-1011144.14%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC240426P000200002024-04-22 1:20PM EDT20.000.010.000.010.00-57225.00%
BAC240426P000250002024-04-11 3:53PM EDT25.000.040.000.020.00-41162.50%
BAC240426P000260002024-04-10 3:42PM EDT26.000.010.000.020.00--35150.00%
BAC240426P000270002024-04-12 1:24PM EDT27.000.010.000.020.00-1344134.38%
BAC240426P000280002024-04-16 9:58AM EDT28.000.010.000.750.00-1528233.98%
BAC240426P000290002024-04-18 12:45PM EDT29.000.010.000.020.00-10218109.38%
BAC240426P000300002024-04-18 10:57AM EDT30.000.010.000.010.00-2620390.63%
BAC240426P000310002024-04-19 1:06PM EDT31.000.010.000.010.00-1819581.25%
BAC240426P000315002024-04-22 12:37PM EDT31.500.010.000.010.00-13375.00%
BAC240426P000320002024-04-23 2:48PM EDT32.000.010.000.010.00-363768.75%
BAC240426P000325002024-04-22 9:37AM EDT32.500.010.000.010.00-23553362.50%
BAC240426P000330002024-04-23 11:33AM EDT33.000.010.000.010.00-13,89159.38%
BAC240426P000335002024-04-22 12:47PM EDT33.500.010.000.010.00-2,0882,19353.13%
BAC240426P000340002024-04-23 1:54PM EDT34.000.010.000.010.00-14,01353.13%
BAC240426P000345002024-04-23 3:50PM EDT34.500.010.000.010.00-2192,23546.88%
BAC240426P000350002024-04-23 3:59PM EDT35.000.020.010.02+0.01+100.00%994,47946.09%
BAC240426P000355002024-04-23 3:32PM EDT35.500.020.010.020.00-2391,59140.63%
BAC240426P000360002024-04-23 3:53PM EDT36.000.020.010.02-0.02-50.00%1,1364,67234.38%
BAC240426P000365002024-04-23 3:48PM EDT36.500.030.020.03-0.04-57.14%2,4264,58430.47%
BAC240426P000370002024-04-23 3:59PM EDT37.000.040.040.05-0.09-69.23%10,9886,53026.95%
BAC240426P000375002024-04-23 3:59PM EDT37.500.080.080.09-0.19-70.37%7,3902,92623.63%
BAC240426P000380002024-04-23 3:59PM EDT38.000.170.170.19-0.35-67.31%4,24065421.58%
BAC240426P000385002024-04-23 3:59PM EDT38.500.410.380.40-0.46-52.87%1,7054720.61%
BAC240426P000390002024-04-23 3:59PM EDT39.000.740.700.74-0.50-40.32%726720.70%
BAC240426P000400002024-04-23 2:34PM EDT40.001.751.231.70-0.54-23.58%20516932.42%
BAC240426P000410002024-04-23 12:12PM EDT41.002.652.524.70-0.60-18.46%112122.66%
BAC240426P000415002024-04-17 2:08PM EDT41.505.792.643.200.00--051.56%
BAC240426P000420002024-04-17 2:41PM EDT42.006.302.963.750.00-9065.43%
BAC240426P000430002024-04-15 10:46AM EDT43.006.804.504.700.00--068.75%
BAC240426P000460002024-04-10 1:19PM EDT46.009.306.108.450.00--0190.04%