Italia markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
41,69+0,51 (+1,25%)
Al 12:00PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BAC210514C000300002021-05-12 11:05AM EDT30.0012.0511.7511.900.00-300200264.06%
BAC210514C000310002021-05-07 1:23PM EDT31.0011.1010.5511.000.00-21220.31%
BAC210514C000320002021-05-05 2:27PM EDT32.009.459.809.950.00-10235.94%
BAC210514C000325002021-05-13 11:18AM EDT32.509.399.209.40-0.21-2.19%23200.78%
BAC210514C000330002021-05-13 11:18AM EDT33.008.848.608.90+1.19+15.56%22168.75%
BAC210514C000335002021-05-07 9:45AM EDT33.508.398.208.35-0.06-0.71%118171.09%
BAC210514C000340002021-05-07 3:01PM EDT34.008.127.707.900.00-348170.31%
BAC210514C000345002021-04-27 1:03PM EDT34.505.157.257.400.00-16167.97%
BAC210514C000350002021-05-07 2:39PM EDT35.006.406.806.950.00-1150170.31%
BAC210514C000355002021-05-13 10:13AM EDT35.506.206.306.45-0.30-4.62%41213159.38%
BAC210514C000360002021-05-12 12:51PM EDT36.005.845.705.85+0.32+5.80%4103123.44%
BAC210514C000365002021-05-06 1:22PM EDT36.505.205.255.450.00-131132.81%
BAC210514C000370002021-05-12 1:37PM EDT37.004.204.754.850.00-6150110.94%
BAC210514C000375002021-05-11 1:41PM EDT37.504.404.254.450.00-5253111.72%
BAC210514C000380002021-05-12 3:00PM EDT38.004.003.703.95+0.75+23.08%563096.48%
BAC210514C000385002021-05-13 10:13AM EDT38.503.233.253.40-0.25-7.18%20089686.33%
BAC210514C000390002021-05-13 10:54AM EDT39.003.002.752.79+0.87+40.85%3142,57965.63%
BAC210514C000395002021-05-13 9:43AM EDT39.502.452.332.38+0.62+33.88%42,00669.92%
BAC210514C000400002021-05-13 11:41AM EDT40.001.911.781.83+0.59+44.70%8633,14851.56%
BAC210514C000405002021-05-13 11:18AM EDT40.501.411.311.36+0.50+54.95%1795,91247.46%
BAC210514C000410002021-05-13 11:42AM EDT41.000.990.880.92+0.42+73.68%2,3045,32540.63%
BAC210514C000415002021-05-13 11:44AM EDT41.500.510.510.53+0.19+59.38%6,1824,54734.57%
BAC210514C000420002021-05-13 11:43AM EDT42.000.260.260.26+0.08+44.44%8,21914,59231.84%
BAC210514C000425002021-05-13 11:43AM EDT42.500.120.120.13+0.02+20.00%5,4246,34133.20%
BAC210514C000430002021-05-13 11:40AM EDT43.000.060.050.060.00-2,11011,32634.38%
BAC210514C000435002021-05-13 11:26AM EDT43.500.030.020.03-0.01-25.00%613,92536.72%
BAC210514C000440002021-05-13 11:37AM EDT44.000.010.010.02-0.02-66.67%5634,31341.41%
BAC210514C000445002021-05-13 10:59AM EDT44.500.020.000.02+0.01+100.00%421,71347.66%
BAC210514C000450002021-05-12 2:56PM EDT45.000.010.000.01-0.01-50.00%14,68548.44%
BAC210514C000455002021-05-11 11:24AM EDT45.500.010.000.010.00-3856850.00%
BAC210514C000460002021-05-13 11:42AM EDT46.000.010.000.010.00-115756.25%
BAC210514C000470002021-05-07 3:10PM EDT47.000.020.000.030.00-3722376.56%
BAC210514C000480002021-05-10 9:45AM EDT48.000.01-0.030.00--196.88%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BAC210514P000300002021-05-10 1:50PM EDT30.000.010.000.010.00-515168.75%
BAC210514P000320002021-05-06 3:40PM EDT32.000.010.000.030.00-30217156.25%
BAC210514P000325002021-05-05 3:19PM EDT32.500.010.000.030.00-4301146.88%
BAC210514P000330002021-05-11 3:01PM EDT33.000.010.000.030.00-1195139.06%
BAC210514P000335002021-05-06 3:59PM EDT33.500.010.000.020.00-7791,133125.00%
BAC210514P000340002021-05-06 10:26AM EDT34.000.020.000.030.00-2691123.44%
BAC210514P000345002021-05-06 12:03PM EDT34.500.020.000.030.00-1560115.63%
BAC210514P000350002021-05-07 3:40PM EDT35.000.010.000.030.00-21,089107.81%
BAC210514P000355002021-05-13 11:42AM EDT35.500.010.000.030.00-141699.22%
BAC210514P000360002021-05-11 2:17PM EDT36.000.010.000.030.00-12,69892.19%
BAC210514P000365002021-05-13 10:01AM EDT36.500.010.000.02-0.01-50.00%505,54779.69%
BAC210514P000370002021-05-13 10:02AM EDT37.000.010.000.010.00-442,89565.63%
BAC210514P000375002021-05-12 10:36AM EDT37.500.020.000.030.00-359,40470.31%
BAC210514P000380002021-05-13 10:04AM EDT38.000.020.000.020.00-1034,56959.38%
BAC210514P000385002021-05-13 9:33AM EDT38.500.030.000.01-0.01-25.00%111,65651.56%
BAC210514P000390002021-05-13 9:59AM EDT39.000.020.000.02-0.02-50.00%361,70949.22%
BAC210514P000395002021-05-13 11:36AM EDT39.500.030.020.03-0.05-62.50%2622,87645.31%
BAC210514P000400002021-05-13 11:41AM EDT40.000.040.030.04-0.09-69.23%3774,26339.06%
BAC210514P000405002021-05-13 11:16AM EDT40.500.060.060.07-0.15-71.43%2,6076,91735.16%
BAC210514P000410002021-05-13 11:42AM EDT41.000.120.120.13-0.26-68.42%2,2055,49631.25%
BAC210514P000415002021-05-13 11:42AM EDT41.500.210.210.24-0.42-66.67%4,0378,14826.76%
BAC210514P000420002021-05-13 11:37AM EDT42.000.450.480.51-0.52-53.61%1,7514,07327.15%
BAC210514P000425002021-05-13 11:39AM EDT42.500.750.780.82-0.77-50.66%911,34117.19%
BAC210514P000430002021-05-13 10:57AM EDT43.001.191.241.30-0.74-38.34%699640.00%
BAC210514P000435002021-05-13 9:58AM EDT43.501.731.671.79-0.43-19.91%122100.00%
BAC210514P000440002021-05-13 11:23AM EDT44.002.192.192.28-0.31-12.40%51580.00%
BAC210514P000445002021-05-12 9:46AM EDT44.502.492.652.750.00-1290.00%
BAC210514P000450002021-05-11 1:12PM EDT45.003.453.053.200.00-64450.00%
BAC210514P000455002021-04-20 10:22AM EDT45.503.253.553.750.00--30.00%
BAC210514P000460002021-05-10 2:46PM EDT46.004.504.104.250.00-130.00%
BAC210514P000470002021-05-11 9:42AM EDT47.005.155.105.200.00-51520.00%