Deutsche Märkte geschlossen

Bank of America Corporation (BAC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,71-1,22 (-3,40%)
Börsenschluss: 4:00PM EST

34,83 0,12 (0,35 %)
Nachbörse: 7:22PM EST

In the money
Anzeigen:ListeStellage
Callsfür5. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC210305C000230002021-02-12 10:53AM EST23.0010.3111.3013.450.00--0263.87%
BAC210305C000240002021-02-09 9:37AM EST24.008.9910.0512.250.00-11214.84%
BAC210305C000250002021-02-16 10:46AM EST25.0010.269.3011.25+1.01+10.92%211211.52%
BAC210305C000255002021-01-28 10:47AM EST25.504.958.6011.350.00-11223.24%
BAC210305C000260002021-02-01 3:31PM EST26.004.158.1510.900.00--5218.16%
BAC210305C000265002021-02-04 3:21PM EST26.505.827.8010.400.00-33215.04%
BAC210305C000270002021-02-12 3:43PM EST27.0010.436.859.650.00-52171.48%
BAC210305C000275002021-02-04 10:06AM EST27.505.006.658.900.00-22165.04%
BAC210305C000280002021-02-19 2:04PM EST28.006.576.607.450.00-1751129.69%
BAC210305C000285002021-02-17 2:02PM EST28.507.006.107.100.00-16129.88%
BAC210305C000290002021-02-18 10:33AM EST29.006.105.456.900.00-224128.91%
BAC210305C000295002021-02-25 2:04PM EST29.506.705.105.900.00-2285103.13%
BAC210305C000300002021-02-26 3:10PM EST30.005.064.254.80-1.43-22.03%784,10669.92%
BAC210305C000305002021-02-26 3:29PM EST30.504.553.604.75-1.10-19.47%2145109.57%
BAC210305C000310002021-02-26 3:29PM EST31.004.013.354.00-1.20-23.03%1969579.88%
BAC210305C000315002021-02-26 3:29PM EST31.503.552.893.35-1.00-21.98%1523957.23%
BAC210305C000320002021-02-26 3:27PM EST32.003.052.692.84-0.95-23.75%3591,05049.22%
BAC210305C000325002021-02-26 12:11PM EST32.502.472.162.41-1.03-29.43%1152448.83%
BAC210305C000330002021-02-26 3:50PM EST33.001.901.781.94-1.08-36.24%22476643.56%
BAC210305C000335002021-02-26 3:57PM EST33.501.501.311.43-1.06-41.41%8291234.77%
BAC210305C000340002021-02-26 3:59PM EST34.001.000.971.04-1.12-52.83%1,4831,20932.72%
BAC210305C000345002021-02-26 3:57PM EST34.500.700.640.72-0.95-57.58%1,3422,86031.84%
BAC210305C000350002021-02-26 3:59PM EST35.000.450.420.46-0.85-65.38%5,5132,11930.86%
BAC210305C000355002021-02-26 3:59PM EST35.500.270.270.28-0.71-72.45%4,5561,50430.57%
BAC210305C000360002021-02-26 3:58PM EST36.000.160.170.19-0.54-77.14%5,1482,86732.62%
BAC210305C000365002021-02-26 3:59PM EST36.500.120.100.12-0.40-76.92%4,0166,76733.79%
BAC210305C000370002021-02-26 3:57PM EST37.000.070.060.08-0.30-81.08%2,5104,70835.55%
BAC210305C000375002021-02-26 3:10PM EST37.500.060.040.06-0.21-77.78%4702,24938.09%
BAC210305C000380002021-02-26 3:47PM EST38.000.040.040.05-0.14-77.78%1,3652,29641.41%
BAC210305C000385002021-02-26 1:38PM EST38.500.030.020.03-0.11-78.57%58347841.41%
BAC210305C000390002021-02-26 3:58PM EST39.000.020.020.03-0.09-81.82%1,3774,65445.70%
BAC210305C000400002021-02-26 3:06PM EST40.000.020.010.02-0.05-71.43%752,71550.00%
Putsfür5. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAC210305P000230002021-02-08 2:46PM EST23.000.010.000.020.00-118118.75%
BAC210305P000250002021-02-17 2:36PM EST25.000.010.000.180.00-5533135.94%
BAC210305P000255002021-02-02 1:00PM EST25.500.120.000.080.00-412111.72%
BAC210305P000260002021-02-22 1:25PM EST26.000.010.000.030.00-361892.19%
BAC210305P000265002021-02-11 2:34PM EST26.500.050.000.030.00-12785.94%
BAC210305P000270002021-02-22 10:34AM EST27.000.020.000.020.00-19176.56%
BAC210305P000275002021-02-25 1:57PM EST27.500.010.000.010.00-31,34665.63%
BAC210305P000280002021-02-25 2:41PM EST28.000.020.000.030.00-254,51870.31%
BAC210305P000285002021-02-25 11:50AM EST28.500.030.000.040.00-2843668.75%
BAC210305P000290002021-02-26 9:57AM EST29.000.020.000.030.00-2040060.94%
BAC210305P000295002021-02-23 2:25PM EST29.500.030.010.05+0.01+50.00%194861.72%
BAC210305P000300002021-02-26 3:34PM EST30.000.020.010.03-0.01-33.33%1,34974452.34%
BAC210305P000305002021-02-26 9:54AM EST30.500.020.010.03-0.01-33.33%2014850.78%
BAC210305P000310002021-02-26 3:59PM EST31.000.030.020.030.00-2062,35945.31%
BAC210305P000315002021-02-26 3:57PM EST31.500.050.040.07+0.01+25.00%70391748.05%
BAC210305P000320002021-02-26 3:57PM EST32.000.080.080.09+0.03+60.00%1,5654,02044.53%
BAC210305P000325002021-02-26 3:57PM EST32.500.130.130.14+0.06+85.71%1,4661,43643.36%
BAC210305P000330002021-02-26 3:59PM EST33.000.190.180.19+0.08+72.73%2,4961,80840.43%
BAC210305P000335002021-02-26 3:59PM EST33.500.290.270.31+0.15+107.14%3,0441,06140.82%
BAC210305P000340002021-02-26 3:59PM EST34.000.440.400.44+0.23+109.52%6,3953,04239.06%
BAC210305P000345002021-02-26 3:59PM EST34.500.640.590.64+0.33+106.45%3,0112,46238.77%
BAC210305P000350002021-02-26 3:59PM EST35.000.850.870.99+0.39+84.78%3,0812,42643.46%
BAC210305P000355002021-02-26 3:58PM EST35.501.161.201.30+0.51+78.46%1,2731,15943.65%
BAC210305P000360002021-02-26 3:55PM EST36.001.551.601.69+0.65+72.22%1,1611,67346.19%
BAC210305P000365002021-02-26 3:09PM EST36.501.701.952.11+0.50+41.67%43857548.83%
BAC210305P000370002021-02-26 3:31PM EST37.002.482.372.60+0.93+60.00%15551355.27%
BAC210305P000380002021-02-26 3:42PM EST38.003.243.203.55+1.07+49.31%811764.26%
BAC210305P000390002021-02-26 12:54PM EST39.003.904.354.55+0.85+27.87%154565.82%
BAC210305P000400002021-02-25 9:30AM EST40.003.304.905.650.00-609095.90%