Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.331,88 +505,45 (+0,89%)
Bank of America Corporation (BAC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240705C00030000 | 2024-06-04 10:05AM EDT | 30.00 | 10.02 | 7.70 | 11.75 | 0.00 | - | 1 | 0 | 315.23% |
| BAC240705C00034000 | 2024-06-14 9:31AM EDT | 34.00 | 5.30 | 3.70 | 7.80 | 0.00 | - | 1 | 1 | 230.08% |
| BAC240705C00035000 | 2024-06-28 10:24AM EDT | 35.00 | 4.97 | 2.69 | 6.65 | -0.28 | -5.33% | 82 | 8 | 199.41% |
| BAC240705C00036000 | 2024-06-28 2:59PM EDT | 36.00 | 3.70 | 1.70 | 5.80 | +0.60 | +19.35% | 25 | 63 | 186.72% |
| BAC240705C00037000 | 2024-06-28 3:31PM EDT | 37.00 | 2.75 | 0.71 | 4.80 | +0.76 | +38.19% | 33 | 162 | 164.75% |
| BAC240705C00037500 | 2024-06-28 1:17PM EDT | 37.50 | 2.42 | 0.44 | 4.30 | +0.64 | +35.96% | 20 | 16 | 153.61% |
| BAC240705C00038000 | 2024-06-28 3:42PM EDT | 38.00 | 1.67 | 0.35 | 2.06 | +0.33 | +24.63% | 352 | 843 | 46.09% |
| BAC240705C00038500 | 2024-06-28 3:29PM EDT | 38.50 | 1.29 | 1.25 | 3.50 | +0.32 | +32.99% | 48 | 423 | 83.11% |
| BAC240705C00039000 | 2024-06-28 3:57PM EDT | 39.00 | 0.94 | 0.30 | 1.07 | +0.32 | +51.61% | 1,838 | 4,159 | 30.27% |
| BAC240705C00039500 | 2024-06-28 3:59PM EDT | 39.50 | 0.60 | 0.58 | 0.61 | +0.22 | +57.89% | 4,144 | 3,083 | 22.85% |
| BAC240705C00040000 | 2024-06-28 3:59PM EDT | 40.00 | 0.33 | 0.32 | 0.34 | +0.11 | +50.00% | 12,923 | 8,402 | 21.88% |
| BAC240705C00040500 | 2024-06-28 3:59PM EDT | 40.50 | 0.17 | 0.09 | 0.19 | +0.07 | +70.00% | 3,960 | 2,756 | 22.75% |
| BAC240705C00041000 | 2024-06-28 3:59PM EDT | 41.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 4,754 | 2,813 | 21.88% |
| BAC240705C00041500 | 2024-06-28 3:52PM EDT | 41.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3,198 | 1,027 | 23.05% |
| BAC240705C00042000 | 2024-06-28 3:53PM EDT | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 651 | 2,254 | 26.17% |
| BAC240705C00042500 | 2024-06-28 2:33PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,002 | 675 | 28.13% |
| BAC240705C00043000 | 2024-06-28 3:52PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 425 | 680 | 32.42% |
| BAC240705C00043500 | 2024-06-28 10:11AM EDT | 43.50 | 0.01 | 0.00 | 0.59 | 0.00 | - | 25 | 129 | 68.75% |
| BAC240705C00044000 | 2024-06-25 1:41PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 195 | 35.94% |
| BAC240705C00044500 | 2024-06-21 10:58AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 39.06% |
| BAC240705C00045000 | 2024-06-25 1:41PM EDT | 45.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 50 | 58 | 66.02% |
| BAC240705C00046000 | 2024-06-14 9:32AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 50.00% |
| BAC240705C00047000 | 2024-06-13 1:58PM EDT | 47.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 1 | 146 | 140.04% |
| BAC240705C00048000 | 2024-06-12 1:45PM EDT | 48.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 110 | 115 | 97.66% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240705P00029000 | 2024-06-27 11:51AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 8 | 93.75% |
| BAC240705P00030000 | 2024-06-27 11:50AM EDT | 30.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 30 | 178 | 243.16% |
| BAC240705P00031000 | 2024-06-17 12:15PM EDT | 31.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 15 | 30 | 186.33% |
| BAC240705P00032000 | 2024-06-20 9:36AM EDT | 32.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 25 | 43 | 169.14% |
| BAC240705P00033000 | 2024-06-25 10:46AM EDT | 33.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 41 | 91.41% |
| BAC240705P00034000 | 2024-06-27 9:56AM EDT | 34.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 476 | 167.19% |
| BAC240705P00035000 | 2024-06-28 10:32AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,001 | 45.31% |
| BAC240705P00035500 | 2024-06-28 1:22PM EDT | 35.50 | 0.01 | 0.00 | 2.13 | -0.02 | -66.67% | 207 | 884 | 139.26% |
| BAC240705P00036000 | 2024-06-28 3:41PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 85 | 776 | 40.23% |
| BAC240705P00036500 | 2024-06-28 11:13AM EDT | 36.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 13 | 75 | 45.70% |
| BAC240705P00037000 | 2024-06-28 3:54PM EDT | 37.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 266 | 10,737 | 36.72% |
| BAC240705P00037500 | 2024-06-28 3:53PM EDT | 37.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 208 | 852 | 29.88% |
| BAC240705P00038000 | 2024-06-28 3:48PM EDT | 38.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 788 | 2,205 | 27.15% |
| BAC240705P00038500 | 2024-06-28 3:55PM EDT | 38.50 | 0.08 | 0.06 | 0.13 | -0.09 | -52.94% | 1,640 | 2,055 | 27.25% |
| BAC240705P00039000 | 2024-06-28 3:59PM EDT | 39.00 | 0.14 | 0.12 | 0.15 | -0.20 | -58.82% | 3,692 | 3,775 | 21.29% |
| BAC240705P00039500 | 2024-06-28 3:59PM EDT | 39.50 | 0.29 | 0.26 | 0.38 | -0.25 | -46.30% | 5,917 | 2,598 | 24.81% |
| BAC240705P00040000 | 2024-06-28 3:59PM EDT | 40.00 | 0.54 | 0.51 | 0.53 | -0.38 | -41.30% | 1,145 | 1,052 | 19.83% |
| BAC240705P00040500 | 2024-06-28 3:09PM EDT | 40.50 | 0.99 | 0.67 | 1.12 | -1.08 | -52.17% | 477 | 414 | 33.89% |
| BAC240705P00041000 | 2024-06-28 3:39PM EDT | 41.00 | 1.42 | 0.51 | 3.40 | -1.06 | -42.74% | 15 | 224 | 60.25% |
| BAC240705P00042000 | 2024-06-27 2:26PM EDT | 42.00 | 3.00 | 0.89 | 3.65 | 0.00 | - | 5 | 18 | 113.48% |
| BAC240705P00043000 | 2024-06-26 10:41AM EDT | 43.00 | 4.10 | 1.79 | 5.00 | 0.00 | - | 2 | 0 | 52.15% |
| BAC240705P00044000 | 2024-05-28 9:30AM EDT | 44.00 | 4.53 | 3.15 | 7.50 | 0.00 | - | 1 | 1 | 126.17% |
| BAC240705P00048000 | 2024-06-13 3:55PM EDT | 48.00 | 8.80 | 6.25 | 10.35 | 0.00 | - | 5 | 5 | 82.81% |
© 2024 Yahoo. Tutti i diritti riservati.