BAC - Bank of America Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:30.00
Callsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200529C00030000 | 2020-05-22 9:40AM EDT | 2020-05-29 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,293 | 112.50% |
| BAC200605C00030000 | 2020-05-26 2:26PM EDT | 2020-06-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 180 | 59.38% |
| BAC200612C00030000 | 2020-05-26 2:18PM EDT | 2020-06-12 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 7 | 34 | 55.47% |
| BAC200619C00030000 | 2020-05-26 3:55PM EDT | 2020-06-19 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 794 | 77,791 | 44.92% |
| BAC200626C00030000 | 2020-05-26 3:46PM EDT | 2020-06-26 | 0.08 | 0.04 | 0.09 | +0.02 | +33.33% | 173 | 47 | 46.09% |
| BAC200702C00030000 | 2020-05-26 3:32PM EDT | 2020-07-02 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 10 | 2 | 42.19% |
| BAC200717C00030000 | 2020-05-26 3:55PM EDT | 2020-07-17 | 0.15 | 0.13 | 0.16 | +0.10 | +200.00% | 2,336 | 294 | 40.72% |
| BAC200821C00030000 | 2020-05-26 3:59PM EDT | 2020-08-21 | 0.33 | 0.29 | 0.33 | +0.18 | +120.00% | 1,206 | 9,169 | 38.48% |
| BAC200918C00030000 | 2020-05-26 3:59PM EDT | 2020-09-18 | 0.40 | 0.35 | 0.41 | +0.15 | +60.00% | 298 | 17,085 | 35.89% |
| BAC201120C00030000 | 2020-05-26 3:49PM EDT | 2020-11-20 | 0.80 | 0.71 | 0.81 | +0.29 | +56.86% | 82 | 2,385 | 37.06% |
| BAC201218C00030000 | 2020-05-26 3:54PM EDT | 2020-12-18 | 0.90 | 0.87 | 0.95 | +0.28 | +45.16% | 685 | 15,766 | 36.82% |
| BAC210115C00030000 | 2020-05-26 3:59PM EDT | 2021-01-15 | 1.02 | 0.97 | 1.10 | +0.28 | +37.84% | 3,968 | 75,444 | 36.87% |
| BAC210618C00030000 | 2020-05-26 3:34PM EDT | 2021-06-18 | 1.70 | 1.46 | 1.73 | +0.51 | +42.86% | 652 | 29,067 | 35.69% |
| BAC220121C00030000 | 2020-05-26 3:56PM EDT | 2022-01-21 | 2.36 | 2.29 | 2.39 | +0.52 | +28.26% | 1,104 | 30,918 | 34.16% |
Putsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC200529P00030000 | 2020-05-26 9:39AM EDT | 2020-05-29 | 6.23 | 5.60 | 5.85 | -2.94 | -32.06% | 3 | 3 | 93.75% |
| BAC200619P00030000 | 2020-05-26 3:59PM EDT | 2020-06-19 | 6.00 | 5.90 | 6.05 | -1.55 | -20.53% | 59 | 33,649 | 67.97% |
| BAC200626P00030000 | 2020-05-11 9:47AM EDT | 2020-06-26 | 7.29 | 5.90 | 6.00 | 0.00 | - | - | 50 | 58.01% |
| BAC200717P00030000 | 2020-05-26 1:24PM EDT | 2020-07-17 | 5.90 | 5.95 | 6.20 | -1.27 | -17.71% | 28 | 14 | 50.98% |
| BAC200821P00030000 | 2020-05-26 11:53AM EDT | 2020-08-21 | 6.25 | 6.15 | 6.35 | -1.03 | -14.15% | 3 | 2,994 | 48.05% |
| BAC200918P00030000 | 2020-05-26 3:34PM EDT | 2020-09-18 | 6.20 | 6.30 | 6.55 | -1.65 | -21.02% | 20 | 14,007 | 46.58% |
| BAC201120P00030000 | 2020-05-18 12:52PM EDT | 2020-11-20 | 8.19 | 6.65 | 6.85 | 0.00 | - | 5 | 156 | 42.82% |
| BAC201218P00030000 | 2020-05-21 3:45PM EDT | 2020-12-18 | 8.10 | 6.85 | 7.15 | 0.00 | - | 13 | 2,303 | 44.51% |
| BAC210115P00030000 | 2020-05-26 3:34PM EDT | 2021-01-15 | 6.85 | 6.95 | 7.20 | -1.49 | -17.87% | 15 | 63,730 | 42.48% |
| BAC210618P00030000 | 2020-05-19 9:30AM EDT | 2021-06-18 | 8.91 | 7.55 | 8.00 | 0.00 | - | 1 | 16,420 | 41.55% |
| BAC220121P00030000 | 2020-05-26 9:30AM EDT | 2022-01-21 | 9.36 | 8.25 | 9.00 | -0.32 | -3.31% | 1 | 25,748 | 41.48% |
© 2020 Verizon Media. Alle Rechte vorbehalten.