Italia markets open in 7 hours 11 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.493,81 -2.184,70 (-3,85%) CMC Crypto 200
1.270,85 -68,21 (-5,09%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00025000 | 2024-04-18 11:15AM EDT | 25.00 | 10.98 | 10.50 | 13.85 | 0.00 | - | - | 1 | 285.94% |
| BAC240503C00026000 | 2024-04-10 10:44AM EDT | 26.00 | 11.20 | 9.50 | 12.75 | 0.00 | - | - | 2 | 247.66% |
| BAC240503C00027000 | 2024-04-01 10:31AM EDT | 27.00 | 10.60 | 10.00 | 10.55 | 0.00 | - | 1 | 1 | 262.11% |
| BAC240503C00029000 | 2024-04-30 10:25AM EDT | 29.00 | 8.58 | 7.20 | 8.75 | 0.00 | - | 2 | 3 | 128.13% |
| BAC240503C00030000 | 2024-04-26 11:42AM EDT | 30.00 | 7.25 | 6.30 | 7.55 | -0.75 | -9.38% | 20 | 1 | 233.20% |
| BAC240503C00031000 | 2024-04-29 9:37AM EDT | 31.00 | 6.90 | 4.95 | 6.95 | 0.00 | - | 3 | 224 | 50.00% |
| BAC240503C00031500 | 2024-04-23 11:10AM EDT | 31.50 | 6.79 | 4.55 | 5.55 | 0.00 | - | 1 | 1 | 115.63% |
| BAC240503C00032000 | 2024-04-30 11:51AM EDT | 32.00 | 5.51 | 4.10 | 5.05 | 0.00 | - | 1 | 10 | 106.64% |
| BAC240503C00032500 | 2024-05-01 3:05PM EDT | 32.50 | 4.84 | 3.45 | 5.55 | -0.33 | -6.38% | 1 | 6 | 83.98% |
| BAC240503C00033000 | 2024-05-01 3:46PM EDT | 33.00 | 4.20 | 2.99 | 5.05 | -0.05 | -1.18% | 25 | 56 | 81.25% |
| BAC240503C00033500 | 2024-04-29 3:40PM EDT | 33.50 | 4.05 | 2.58 | 3.55 | 0.00 | - | 2 | 11 | 79.30% |
| BAC240503C00034000 | 2024-05-01 12:58PM EDT | 34.00 | 2.96 | 2.74 | 3.05 | -0.54 | -15.43% | 3 | 265 | 69.92% |
| BAC240503C00034500 | 2024-04-30 12:17PM EDT | 34.50 | 2.97 | 2.39 | 2.59 | 0.00 | - | 11 | 113 | 66.99% |
| BAC240503C00035000 | 2024-05-01 2:11PM EDT | 35.00 | 2.29 | 1.93 | 2.10 | +0.07 | +3.15% | 23 | 396 | 58.20% |
| BAC240503C00035500 | 2024-05-01 1:05PM EDT | 35.50 | 2.00 | 1.44 | 1.75 | +0.36 | +21.95% | 17 | 203 | 63.48% |
| BAC240503C00036000 | 2024-05-01 3:59PM EDT | 36.00 | 1.05 | 0.87 | 1.25 | -0.09 | -7.89% | 232 | 1,075 | 50.78% |
| BAC240503C00036500 | 2024-05-01 3:44PM EDT | 36.50 | 0.77 | 0.57 | 0.84 | +0.03 | +4.05% | 141 | 870 | 44.24% |
| BAC240503C00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.31 | 0.30 | 0.32 | -0.11 | -26.19% | 2,747 | 6,393 | 25.78% |
| BAC240503C00037500 | 2024-05-01 3:59PM EDT | 37.50 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 4,984 | 6,122 | 25.78% |
| BAC240503C00038000 | 2024-05-01 3:59PM EDT | 38.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 36,914 | 41,091 | 27.34% |
| BAC240503C00038500 | 2024-05-01 3:59PM EDT | 38.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,246 | 11,243 | 30.08% |
| BAC240503C00039000 | 2024-05-01 3:56PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 465 | 11,123 | 34.38% |
| BAC240503C00039500 | 2024-05-01 3:50PM EDT | 39.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 282 | 8,785 | 40.63% |
| BAC240503C00040000 | 2024-05-01 3:49PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,257 | 42.19% |
| BAC240503C00040500 | 2024-04-29 11:57AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,537 | 46.88% |
| BAC240503C00041000 | 2024-04-30 1:01PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 575 | 53.13% |
| BAC240503C00041500 | 2024-04-26 9:45AM EDT | 41.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 270 | 155.47% |
| BAC240503C00042000 | 2024-04-25 3:04PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 195 | 57.81% |
| BAC240503C00042500 | 2024-04-23 12:21PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9 | 62.50% |
| BAC240503C00043000 | 2024-04-24 1:42PM EDT | 43.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 181.84% |
| BAC240503C00044000 | 2024-04-15 9:37AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 75.00% |
| BAC240503C00045000 | 2024-04-11 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 101 | 90.63% |
| BAC240503C00046000 | 2024-03-25 9:40AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 194.92% |
| BAC240503C00047000 | 2024-04-16 1:13PM EDT | 47.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 202 | 198.44% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00025000 | 2024-04-17 11:19AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 162.50% |
| BAC240503P00026000 | 2024-04-15 10:20AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 69 | 143.75% |
| BAC240503P00027000 | 2024-04-16 10:22AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 220 | 143.75% |
| BAC240503P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 118.75% |
| BAC240503P00029000 | 2024-04-17 3:21PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 2,020 | 112.50% |
| BAC240503P00030000 | 2024-04-25 11:47AM EDT | 30.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 23 | 237.89% |
| BAC240503P00031000 | 2024-04-25 11:07AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 646 | 78.13% |
| BAC240503P00031500 | 2024-04-29 3:47PM EDT | 31.50 | 0.24 | 0.00 | 0.01 | 0.00 | - | 5 | 141 | 71.88% |
| BAC240503P00032000 | 2024-04-29 10:00AM EDT | 32.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 670 | 107.81% |
| BAC240503P00032500 | 2024-04-29 3:38PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,634 | 74.22% |
| BAC240503P00033000 | 2024-04-29 11:01AM EDT | 33.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 1,056 | 57.81% |
| BAC240503P00033500 | 2024-05-01 9:30AM EDT | 33.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 70 | 437 | 64.84% |
| BAC240503P00034000 | 2024-05-01 1:44PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,152 | 43.75% |
| BAC240503P00034500 | 2024-05-01 2:37PM EDT | 34.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 457 | 2,319 | 60.55% |
| BAC240503P00035000 | 2024-05-01 3:49PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 375 | 2,847 | 35.16% |
| BAC240503P00035500 | 2024-05-01 3:55PM EDT | 35.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 266 | 2,203 | 29.69% |
| BAC240503P00036000 | 2024-05-01 3:59PM EDT | 36.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 4,788 | 10,566 | 26.17% |
| BAC240503P00036500 | 2024-05-01 3:58PM EDT | 36.50 | 0.13 | 0.13 | 0.15 | -0.07 | -35.00% | 5,906 | 3,994 | 24.61% |
| BAC240503P00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.32 | 0.32 | 0.35 | -0.07 | -17.95% | 5,740 | 3,528 | 24.22% |
| BAC240503P00037500 | 2024-05-01 3:59PM EDT | 37.50 | 0.65 | 0.64 | 0.68 | -0.05 | -7.14% | 2,549 | 4,232 | 25.00% |
| BAC240503P00038000 | 2024-05-01 3:57PM EDT | 38.00 | 1.03 | 1.05 | 1.29 | -0.05 | -4.63% | 405 | 4,992 | 46.48% |
| BAC240503P00038500 | 2024-05-01 11:10AM EDT | 38.50 | 1.47 | 1.50 | 1.79 | -0.02 | -1.34% | 5 | 371 | 57.42% |
| BAC240503P00039000 | 2024-05-01 2:48PM EDT | 39.00 | 1.64 | 1.54 | 2.14 | -0.09 | -5.20% | 1 | 202 | 48.83% |
| BAC240503P00039500 | 2024-04-30 9:52AM EDT | 39.50 | 2.03 | 2.35 | 2.79 | 0.00 | - | 4 | 0 | 76.95% |
| BAC240503P00040000 | 2024-05-01 1:16PM EDT | 40.00 | 2.75 | 2.91 | 4.10 | +0.27 | +10.89% | 37 | 7 | 108.98% |
| BAC240503P00040500 | 2024-04-30 3:59PM EDT | 40.50 | 3.50 | 3.45 | 3.60 | 0.00 | - | 22 | 0 | 62.89% |
| BAC240503P00041000 | 2024-04-30 3:08PM EDT | 41.00 | 3.85 | 2.87 | 5.00 | 0.00 | - | 14 | 14 | 175.10% |
| BAC240503P00041500 | 2024-05-01 3:58PM EDT | 41.50 | 4.45 | 4.45 | 4.60 | +0.95 | +27.14% | 2 | 1 | 75.78% |
| BAC240503P00042000 | 2024-05-01 3:58PM EDT | 42.00 | 4.95 | 5.00 | 6.10 | +0.90 | +22.22% | 28 | 10 | 150.39% |
| BAC240503P00045000 | 2024-04-25 9:50AM EDT | 45.00 | 7.20 | 7.95 | 8.15 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. Tutti i diritti riservati.