Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.756,18 +2.505,52 (+4,38%)
Bank of America Corporation (BAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426C00040000 | 2024-04-19 2:53PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 696 | 3,550 | 30.47% |
| BAC240503C00040000 | 2024-04-19 2:28PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 697 | 3,393 | 25.78% |
| BAC240510C00040000 | 2024-04-19 3:02PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.09 | +0.06 | +300.00% | 1,104 | 1,260 | 24.22% |
| BAC240517C00040000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.14 | +0.08 | +200.00% | 9,739 | 8,481 | 23.63% |
| BAC240524C00040000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.20 | +0.14 | +233.33% | 55 | 97 | 23.54% |
| BAC240531C00040000 | 2024-04-19 2:19PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.30 | +0.13 | +108.33% | 72 | 465 | 24.71% |
| BAC240621C00040000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 0.37 | 0.39 | 0.41 | +0.18 | +94.74% | 2,533 | 25,679 | 22.71% |
| BAC240719C00040000 | 2024-04-19 3:19PM EDT | 2024-07-19 | 0.71 | 0.73 | 0.75 | +0.27 | +61.36% | 1,765 | 14,827 | 24.71% |
| BAC240816C00040000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 0.98 | 0.98 | 1.01 | +0.34 | +53.13% | 864 | 3,303 | 25.15% |
| BAC240920C00040000 | 2024-04-19 3:49PM EDT | 2024-09-20 | 1.23 | 1.24 | 1.27 | +0.37 | +43.02% | 591 | 19,234 | 25.07% |
| BAC241018C00040000 | 2024-04-19 3:16PM EDT | 2024-10-18 | 1.51 | 1.52 | 1.56 | +0.39 | +34.82% | 182 | 5,988 | 26.05% |
| BAC241115C00040000 | 2024-04-19 3:40PM EDT | 2024-11-15 | 1.76 | 1.81 | 1.84 | +0.38 | +27.54% | 112 | 3,961 | 26.88% |
| BAC241220C00040000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 2.05 | 2.04 | 2.08 | +0.48 | +30.57% | 45 | 3,926 | 26.94% |
| BAC250117C00040000 | 2024-04-19 3:42PM EDT | 2025-01-17 | 2.31 | 2.27 | 2.35 | +0.50 | +27.62% | 7,244 | 60,197 | 27.69% |
| BAC250321C00040000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 2.70 | 2.67 | 2.79 | +0.66 | +32.35% | 7 | 1,014 | 28.13% |
| BAC250620C00040000 | 2024-04-19 3:58PM EDT | 2025-06-20 | 3.20 | 3.20 | 3.30 | +0.46 | +16.79% | 1,219 | 10,024 | 28.17% |
| BAC260116C00040000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 4.30 | 4.25 | 4.35 | +0.72 | +20.11% | 100 | 6,465 | 28.46% |
| BAC261218C00040000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 5.54 | 5.60 | 5.80 | +0.47 | +9.27% | 44 | 3,841 | 29.05% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240426P00040000 | 2024-04-19 3:14PM EDT | 2024-04-26 | 3.07 | 1.83 | 3.20 | -1.43 | -31.78% | 68 | 1 | 50.00% |
| BAC240503P00040000 | 2024-04-19 3:51PM EDT | 2024-05-03 | 3.15 | 2.90 | 3.20 | -1.13 | -26.40% | 200 | 3 | 35.35% |
| BAC240510P00040000 | 2024-04-15 1:26PM EDT | 2024-05-10 | 3.10 | 3.00 | 3.15 | -0.90 | -22.50% | 2 | 2 | 26.17% |
| BAC240517P00040000 | 2024-04-19 1:14PM EDT | 2024-05-17 | 3.04 | 3.00 | 4.35 | -1.21 | -28.47% | 5 | 123 | 60.16% |
| BAC240621P00040000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 3.40 | 3.30 | 3.40 | -1.40 | -29.17% | 18 | 1,478 | 21.83% |
| BAC240719P00040000 | 2024-04-19 10:24AM EDT | 2024-07-19 | 3.73 | 3.40 | 3.60 | -0.72 | -16.18% | 4 | 242 | 21.73% |
| BAC240816P00040000 | 2024-04-16 9:39AM EDT | 2024-08-16 | 5.00 | 3.55 | 3.75 | 0.00 | - | 2 | 31 | 21.19% |
| BAC240920P00040000 | 2024-04-16 1:47PM EDT | 2024-09-20 | 5.65 | 3.85 | 3.95 | 0.00 | - | 2 | 159 | 21.05% |
| BAC241018P00040000 | 2024-04-19 2:07PM EDT | 2024-10-18 | 4.05 | 3.90 | 4.15 | -0.43 | -9.60% | 14 | 260 | 21.52% |
| BAC241115P00040000 | 2024-04-19 11:19AM EDT | 2024-11-15 | 4.25 | 4.20 | 4.30 | +0.49 | +13.03% | 1 | 335 | 21.51% |
| BAC241220P00040000 | 2024-04-19 1:42PM EDT | 2024-12-20 | 4.45 | 4.35 | 4.50 | -0.90 | -16.82% | 1 | 442 | 21.68% |
| BAC250117P00040000 | 2024-04-19 12:42PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.60 | -0.62 | -11.88% | 11 | 1,423 | 21.38% |
| BAC250321P00040000 | 2024-04-17 9:54AM EDT | 2025-03-21 | 4.85 | 3.75 | 4.85 | -0.95 | -16.38% | 2 | 1,324 | 21.13% |
| BAC250620P00040000 | 2024-04-19 1:02PM EDT | 2025-06-20 | 5.05 | 5.10 | 5.20 | -0.94 | -15.69% | 1 | 1,193 | 21.01% |
| BAC260116P00040000 | 2024-04-15 11:44AM EDT | 2026-01-16 | 5.21 | 5.75 | 5.85 | 0.00 | - | 2,005 | 2,093 | 20.61% |
| BAC261218P00040000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 6.55 | 6.45 | 6.60 | -0.20 | -2.96% | 168 | 43 | 19.83% |
