Deutsche Märkte geschlossen
DAX
18.161,30 +244,02 (+1,36%) Euro Stoxx 50
5.007,22 +68,21 (+1,38%) Dow Jones 30
38.177,18 +91,38 (+0,24%) Gold
2.343,60 +1,10 (+0,05%) EUR/USD
1,0685 -0,0048 (-0,45%) Bitcoin EUR
59.442,31 -146,04 (-0,25%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:34AM EDT. Markt geöffnet.
Strike:30.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00030000 | 2024-04-23 12:12PM EDT | 2024-04-26 | 8.45 | 7.50 | 7.95 | 0.00 | - | 4 | 4 | 239.06% |
| BAC240503C00030000 | 2024-04-10 2:51PM EDT | 2024-05-03 | 6.81 | 7.85 | 8.00 | 0.00 | - | - | 1 | 75.00% |
| BAC240510C00030000 | 2024-04-23 12:12PM EDT | 2024-05-10 | 8.55 | 7.90 | 8.05 | 0.00 | - | 4 | 7 | 66.21% |
| BAC240517C00030000 | 2024-04-26 10:53AM EDT | 2024-05-17 | 8.11 | 7.95 | 8.05 | +0.56 | +7.42% | 6 | 2,572 | 57.81% |
| BAC240524C00030000 | 2024-04-25 1:48PM EDT | 2024-05-24 | 8.00 | 7.90 | 8.10 | 0.00 | - | 4 | 25 | 50.39% |
| BAC240531C00030000 | 2024-04-24 11:02AM EDT | 2024-05-31 | 8.65 | 8.00 | 8.15 | 0.00 | - | 1 | 2 | 51.17% |
| BAC240621C00030000 | 2024-04-26 10:56AM EDT | 2024-06-21 | 8.20 | 8.00 | 8.15 | 0.00 | - | 17 | 23,278 | 44.34% |
| BAC240719C00030000 | 2024-04-19 1:45PM EDT | 2024-07-19 | 7.37 | 7.95 | 8.20 | 0.00 | - | 2 | 634 | 38.09% |
| BAC240816C00030000 | 2024-04-23 11:39AM EDT | 2024-08-16 | 8.72 | 8.25 | 8.35 | 0.00 | - | 1 | 655 | 37.16% |
| BAC240920C00030000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 8.85 | 8.40 | 8.60 | +0.25 | +2.91% | 102 | 4,965 | 37.57% |
| BAC241018C00030000 | 2024-04-24 11:45AM EDT | 2024-10-18 | 8.88 | 8.55 | 8.65 | 0.00 | - | 1 | 277 | 35.30% |
| BAC241115C00030000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 8.00 | 8.70 | 8.85 | 0.00 | - | 24 | 256 | 35.84% |
| BAC241220C00030000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 9.10 | 8.90 | 9.00 | 0.00 | - | 2 | 1,512 | 35.11% |
| BAC250117C00030000 | 2024-04-26 9:35AM EDT | 2025-01-17 | 9.30 | 9.05 | 9.15 | +0.10 | +1.09% | 100 | 56,959 | 35.01% |
| BAC250321C00030000 | 2024-04-23 1:06PM EDT | 2025-03-21 | 9.83 | 9.35 | 9.50 | 0.00 | - | 1 | 1,107 | 35.13% |
| BAC250620C00030000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 10.11 | 9.75 | 9.90 | 0.00 | - | 1 | 15,085 | 34.61% |
| BAC260116C00030000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 10.75 | 10.50 | 10.75 | 0.00 | - | 5 | 15,427 | 34.05% |
| BAC261218C00030000 | 2024-04-24 2:02PM EDT | 2026-12-18 | 12.00 | 11.50 | 11.75 | 0.00 | - | 2 | 89 | 32.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00030000 | 2024-04-18 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 203 | 175.00% |
| BAC240503P00030000 | 2024-04-25 11:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 77.34% |
| BAC240510P00030000 | 2024-04-25 2:41PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 627 | 51.56% |
| BAC240517P00030000 | 2024-04-26 10:28AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 27 | 11,754 | 46.88% |
| BAC240524P00030000 | 2024-04-19 12:07PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 43 | 42.58% |
| BAC240531P00030000 | 2024-04-26 9:56AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 650 | 38.28% |
| BAC240621P00030000 | 2024-04-26 11:09AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 11 | 52,045 | 33.59% |
| BAC240719P00030000 | 2024-04-25 10:53AM EDT | 2024-07-19 | 0.14 | 0.12 | 0.13 | 0.00 | - | 4 | 9,125 | 31.15% |
| BAC240816P00030000 | 2024-04-25 10:01AM EDT | 2024-08-16 | 0.19 | 0.18 | 0.19 | 0.00 | - | 20 | 15,310 | 29.40% |
| BAC240920P00030000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 0.26 | 0.28 | 0.30 | 0.00 | - | 141 | 29,597 | 28.91% |
| BAC241018P00030000 | 2024-04-25 2:33PM EDT | 2024-10-18 | 0.40 | 0.38 | 0.39 | 0.00 | - | 94 | 9,225 | 28.57% |
| BAC241115P00030000 | 2024-04-25 3:48PM EDT | 2024-11-15 | 0.50 | 0.48 | 0.50 | 0.00 | - | 434 | 1,970 | 28.61% |
| BAC241220P00030000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 0.65 | 0.62 | 0.63 | 0.00 | - | 5 | 2,186 | 28.52% |
| BAC250117P00030000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 0.76 | 0.74 | 0.76 | 0.00 | - | 36 | 80,036 | 28.83% |
| BAC250321P00030000 | 2024-04-26 9:43AM EDT | 2025-03-21 | 0.88 | 0.90 | 0.93 | +0.03 | +3.53% | 3 | 13,271 | 27.97% |
| BAC250620P00030000 | 2024-04-25 3:31PM EDT | 2025-06-20 | 1.21 | 1.17 | 1.24 | 0.00 | - | 402 | 26,044 | 27.82% |
| BAC260116P00030000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 1.84 | 1.78 | 1.85 | 0.00 | - | 76 | 30,332 | 27.25% |
| BAC261218P00030000 | 2024-04-24 12:11PM EDT | 2026-12-18 | 2.36 | 2.35 | 2.51 | 0.00 | - | 502 | 4,025 | 25.70% |
