Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.115,22 +381,97 (+0,64%)
Bank of America Corporation (BAC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240628C00027000 | 2024-05-20 10:22AM EDT | 27.00 | 12.42 | 12.90 | 13.10 | 0.00 | - | - | 0 | 221.09% |
| BAC240628C00029000 | 2024-05-16 12:00PM EDT | 29.00 | 10.32 | 10.15 | 10.45 | 0.00 | - | - | 0 | 0.00% |
| BAC240628C00030000 | 2024-06-21 3:28PM EDT | 30.00 | 9.50 | 9.40 | 9.60 | +0.55 | +6.15% | 3 | 0 | 81.25% |
| BAC240628C00032000 | 2024-06-06 1:30PM EDT | 32.00 | 7.57 | 7.40 | 7.60 | 0.00 | - | 1 | 0 | 64.06% |
| BAC240628C00033000 | 2024-06-21 12:55PM EDT | 33.00 | 6.65 | 6.40 | 6.60 | -0.40 | -5.67% | 4 | 6 | 56.25% |
| BAC240628C00034000 | 2024-06-21 11:32AM EDT | 34.00 | 5.70 | 5.40 | 5.60 | -0.40 | -6.56% | 4 | 0 | 72.46% |
| BAC240628C00034500 | 2024-06-21 3:05PM EDT | 34.50 | 5.15 | 4.95 | 5.10 | -0.15 | -2.83% | 3 | 0 | 53.13% |
| BAC240628C00035000 | 2024-06-21 1:25PM EDT | 35.00 | 4.70 | 4.45 | 4.65 | -0.35 | -6.93% | 88 | 287 | 53.52% |
| BAC240628C00036000 | 2024-06-21 2:06PM EDT | 36.00 | 3.60 | 3.45 | 3.70 | -0.38 | -9.55% | 5 | 29 | 60.16% |
| BAC240628C00036500 | 2024-06-21 3:05PM EDT | 36.50 | 3.18 | 2.89 | 3.20 | -0.42 | -11.67% | 2 | 2 | 53.71% |
| BAC240628C00037000 | 2024-06-21 3:45PM EDT | 37.00 | 2.47 | 2.38 | 2.68 | -0.63 | -20.32% | 19 | 45 | 45.70% |
| BAC240628C00037500 | 2024-06-21 3:14PM EDT | 37.50 | 2.14 | 2.00 | 2.20 | +0.11 | +5.42% | 27 | 4 | 40.63% |
| BAC240628C00038000 | 2024-06-21 3:47PM EDT | 38.00 | 1.60 | 1.38 | 1.70 | -0.53 | -24.88% | 51 | 863 | 33.79% |
| BAC240628C00038500 | 2024-06-21 3:58PM EDT | 38.50 | 1.15 | 0.36 | 1.26 | -0.66 | -36.46% | 297 | 463 | 30.08% |
| BAC240628C00039000 | 2024-06-21 3:59PM EDT | 39.00 | 0.81 | 0.81 | 0.83 | -0.42 | -34.15% | 968 | 2,838 | 25.39% |
| BAC240628C00039500 | 2024-06-21 3:59PM EDT | 39.50 | 0.52 | 0.52 | 0.57 | -0.40 | -43.48% | 13,296 | 2,466 | 26.37% |
| BAC240628C00040000 | 2024-06-21 3:58PM EDT | 40.00 | 0.33 | 0.30 | 0.32 | -0.25 | -43.10% | 5,427 | 12,264 | 24.41% |
| BAC240628C00040500 | 2024-06-21 3:58PM EDT | 40.50 | 0.16 | 0.16 | 0.18 | -0.21 | -56.76% | 2,125 | 2,116 | 24.51% |
| BAC240628C00041000 | 2024-06-21 3:59PM EDT | 41.00 | 0.08 | 0.08 | 0.10 | -0.14 | -63.64% | 2,031 | 9,611 | 25.10% |
| BAC240628C00041500 | 2024-06-21 3:54PM EDT | 41.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 571 | 1,247 | 25.39% |
| BAC240628C00042000 | 2024-06-21 3:46PM EDT | 42.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 311 | 2,201 | 26.56% |
| BAC240628C00042500 | 2024-06-21 3:47PM EDT | 42.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 89 | 130 | 28.52% |
| BAC240628C00043000 | 2024-06-21 3:42PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,406 | 1,931 | 32.03% |
| BAC240628C00043500 | 2024-06-21 12:00PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 239 | 1,038 | 32.03% |
| BAC240628C00044000 | 2024-06-21 3:12PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 685 | 35.94% |
| BAC240628C00044500 | 2024-06-20 9:55AM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 45.70% |
| BAC240628C00045000 | 2024-06-17 9:57AM EDT | 45.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 15 | 321 | 51.56% |
| BAC240628C00045500 | 2024-06-20 10:43AM EDT | 45.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 9 | 55.08% |
| BAC240628C00046000 | 2024-06-17 9:33AM EDT | 46.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 224 | 58.59% |
| BAC240628C00047000 | 2024-06-12 12:18PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 111 | 122 | 53.13% |
| BAC240628C00048000 | 2024-06-06 3:52PM EDT | 48.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 14 | 71.88% |
| BAC240628C00050000 | 2024-06-06 11:39AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 183 | 65.63% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240628P00020000 | 2024-06-06 9:31AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 187.50% |
| BAC240628P00027000 | 2024-06-03 3:12PM EDT | 27.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 27 | 27 | 131.25% |
| BAC240628P00028000 | 2024-06-14 1:29PM EDT | 28.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 27 | 120.31% |
| BAC240628P00029000 | 2024-06-17 12:02PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,258 | 90.63% |
| BAC240628P00030000 | 2024-06-17 9:40AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 408 | 92.19% |
| BAC240628P00031000 | 2024-06-17 3:31PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 395 | 82.81% |
| BAC240628P00032000 | 2024-06-20 1:00PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 112 | 67.97% |
| BAC240628P00033000 | 2024-06-21 3:46PM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 231 | 975 | 61.72% |
| BAC240628P00034000 | 2024-06-21 11:47AM EDT | 34.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 488 | 604 | 50.78% |
| BAC240628P00034500 | 2024-06-17 3:16PM EDT | 34.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 25 | 48.44% |
| BAC240628P00035000 | 2024-06-21 3:56PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 187 | 723 | 46.88% |
| BAC240628P00035500 | 2024-06-21 1:54PM EDT | 35.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 283 | 644 | 42.19% |
| BAC240628P00036000 | 2024-06-21 3:44PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 75 | 788 | 37.50% |
| BAC240628P00036500 | 2024-06-21 3:38PM EDT | 36.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 99 | 2,156 | 34.77% |
| BAC240628P00037000 | 2024-06-21 3:54PM EDT | 37.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 928 | 3,246 | 31.64% |
| BAC240628P00037500 | 2024-06-21 3:52PM EDT | 37.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 143 | 2,332 | 28.71% |
| BAC240628P00038000 | 2024-06-21 3:54PM EDT | 38.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 606 | 4,531 | 26.66% |
| BAC240628P00038500 | 2024-06-21 3:59PM EDT | 38.50 | 0.18 | 0.17 | 0.20 | +0.05 | +38.46% | 3,878 | 3,994 | 26.07% |
| BAC240628P00039000 | 2024-06-21 3:59PM EDT | 39.00 | 0.32 | 0.31 | 0.33 | +0.11 | +52.38% | 5,599 | 11,995 | 24.90% |
| BAC240628P00039500 | 2024-06-21 3:59PM EDT | 39.50 | 0.53 | 0.52 | 0.53 | +0.19 | +55.88% | 4,529 | 4,054 | 24.02% |
| BAC240628P00040000 | 2024-06-21 3:56PM EDT | 40.00 | 0.79 | 0.81 | 0.83 | +0.24 | +43.64% | 1,533 | 2,163 | 24.41% |
| BAC240628P00040500 | 2024-06-21 3:56PM EDT | 40.50 | 1.20 | 0.73 | 1.40 | +0.41 | +51.90% | 281 | 597 | 35.94% |
| BAC240628P00041000 | 2024-06-21 3:55PM EDT | 41.00 | 1.59 | 1.53 | 1.68 | +0.41 | +34.75% | 19 | 117 | 30.27% |
| BAC240628P00041500 | 2024-06-21 2:51PM EDT | 41.50 | 1.89 | 1.90 | 2.18 | +0.41 | +27.70% | 2 | 7 | 36.04% |
| BAC240628P00042000 | 2024-06-21 9:35AM EDT | 42.00 | 2.42 | 2.47 | 2.63 | +0.37 | +18.05% | 1 | 5 | 37.31% |
| BAC240628P00043000 | 2024-06-21 3:36PM EDT | 43.00 | 3.55 | 3.45 | 5.65 | -0.80 | -18.39% | 12 | 1 | 105.37% |
| BAC240628P00044000 | 2024-06-11 10:11AM EDT | 44.00 | 5.10 | 4.45 | 4.60 | 0.00 | - | 3 | 0 | 52.34% |
| BAC240628P00045000 | 2024-05-24 11:26AM EDT | 45.00 | 5.57 | 5.45 | 5.60 | 0.00 | - | 1 | 1 | 60.55% |
© 2024 Yahoo. Tutti i diritti riservati.