Deutsche Märkte öffnen in 5 Stunden 22 Minuten
Nikkei 225
38.686,22 -260,71 (-0,67%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.554,44 -812,77 (-1,24%) CMC Crypto 200
1.524,33 +35,78 (+2,40%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Bank of America Corporation (BAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524C00040000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | +0.14 | +350.00% | 6,004 | 6,208 | 22.66% |
| BAC240531C00040000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.33 | 0.33 | 0.34 | +0.21 | +175.00% | 1,034 | 4,035 | 18.85% |
| BAC240607C00040000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 0.49 | 0.46 | 0.49 | +0.28 | +133.33% | 671 | 1,855 | 18.95% |
| BAC240614C00040000 | 2024-05-21 3:50PM EDT | 2024-06-14 | 0.55 | 0.54 | 0.62 | +0.28 | +103.70% | 62 | 464 | 19.19% |
| BAC240621C00040000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.70 | 0.67 | 0.69 | +0.35 | +100.00% | 4,148 | 33,712 | 18.43% |
| BAC240628C00040000 | 2024-05-21 3:56PM EDT | 2024-06-28 | 0.82 | 0.75 | 0.84 | +0.35 | +74.47% | 60 | 326 | 19.63% |
| BAC240719C00040000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 1.23 | 1.24 | 1.26 | +0.38 | +44.71% | 1,131 | 22,004 | 22.36% |
| BAC240816C00040000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 1.66 | 1.60 | 1.63 | +0.47 | +39.50% | 332 | 5,705 | 23.22% |
| BAC240920C00040000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 1.96 | 1.92 | 1.95 | +0.46 | +30.67% | 204 | 18,711 | 23.10% |
| BAC241018C00040000 | 2024-05-21 3:58PM EDT | 2024-10-18 | 2.29 | 2.28 | 2.32 | +0.45 | +24.46% | 183 | 9,756 | 24.48% |
| BAC241115C00040000 | 2024-05-21 1:15PM EDT | 2024-11-15 | 2.42 | 1.90 | 2.69 | +0.22 | +10.00% | 3 | 5,038 | 25.82% |
| BAC241220C00040000 | 2024-05-21 1:15PM EDT | 2024-12-20 | 2.89 | 2.67 | 4.00 | +0.39 | +15.60% | 8 | 4,421 | 34.47% |
| BAC250117C00040000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 3.20 | 3.10 | 3.30 | +0.44 | +15.94% | 2,247 | 64,438 | 26.94% |
| BAC250321C00040000 | 2024-05-21 2:08PM EDT | 2025-03-21 | 3.45 | 3.60 | 3.75 | +0.15 | +4.55% | 52 | 1,606 | 27.11% |
| BAC250620C00040000 | 2024-05-21 2:15PM EDT | 2025-06-20 | 4.07 | 4.30 | 4.40 | +0.17 | +4.36% | 3 | 13,032 | 27.75% |
| BAC260116C00040000 | 2024-05-21 3:34PM EDT | 2026-01-16 | 5.50 | 5.25 | 6.70 | +0.30 | +5.77% | 643 | 9,557 | 33.86% |
| BAC261218C00040000 | 2024-05-21 3:58PM EDT | 2026-12-18 | 7.07 | 6.90 | 7.15 | +0.62 | +9.61% | 16 | 4,529 | 28.95% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524P00040000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.49 | 0.42 | 0.69 | -0.72 | -59.50% | 221 | 438 | 34.38% |
| BAC240531P00040000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.59 | 0.61 | 0.64 | -0.65 | -52.42% | 44 | 152 | 16.90% |
| BAC240607P00040000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 0.88 | 0.85 | 0.93 | -0.28 | -24.14% | 118 | 23 | 21.63% |
| BAC240614P00040000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 1.01 | 0.97 | 1.04 | -0.15 | -12.93% | 47 | 45 | 20.95% |
| BAC240621P00040000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.06 | 1.07 | 1.11 | -0.51 | -32.48% | 459 | 6,370 | 19.97% |
| BAC240628P00040000 | 2024-05-20 12:13PM EDT | 2024-06-28 | 1.43 | 1.13 | 1.20 | +0.06 | +4.38% | 26 | 50 | 19.83% |
| BAC240719P00040000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 1.48 | 1.47 | 1.70 | -0.40 | -21.28% | 115 | 769 | 23.78% |
| BAC240816P00040000 | 2024-05-21 12:52PM EDT | 2024-08-16 | 1.73 | 1.69 | 1.72 | -0.30 | -14.78% | 18 | 2,159 | 19.85% |
| BAC240920P00040000 | 2024-05-21 3:34PM EDT | 2024-09-20 | 2.06 | 1.98 | 2.01 | -0.30 | -12.71% | 69 | 2,249 | 19.95% |
| BAC241018P00040000 | 2024-05-21 10:39AM EDT | 2024-10-18 | 2.49 | 2.23 | 2.27 | -0.11 | -4.23% | 200 | 806 | 20.55% |
| BAC241115P00040000 | 2024-05-21 3:27PM EDT | 2024-11-15 | 2.57 | 2.44 | 2.49 | -0.15 | -5.51% | 251 | 432 | 20.85% |
| BAC241220P00040000 | 2024-05-21 2:13PM EDT | 2024-12-20 | 2.87 | 2.67 | 2.93 | 0.00 | - | 46 | 1,579 | 22.71% |
| BAC250117P00040000 | 2024-05-21 3:48PM EDT | 2025-01-17 | 2.92 | 2.86 | 2.92 | -0.15 | -4.89% | 57 | 2,822 | 21.27% |
| BAC250321P00040000 | 2024-05-21 10:26AM EDT | 2025-03-21 | 3.41 | 3.15 | 3.25 | +0.03 | +0.89% | 2 | 1,419 | 21.23% |
| BAC250620P00040000 | 2024-05-20 3:20PM EDT | 2025-06-20 | 3.95 | 3.55 | 3.70 | 0.00 | - | 1 | 2,862 | 21.38% |
| BAC260116P00040000 | 2024-05-21 3:34PM EDT | 2026-01-16 | 4.50 | 4.40 | 4.55 | -0.03 | -0.66% | 639 | 3,531 | 21.46% |
| BAC261218P00040000 | 2024-05-21 2:09PM EDT | 2026-12-18 | 5.40 | 5.00 | 5.45 | -0.06 | -1.10% | 20 | 227 | 20.79% |
