Italia markets closed

Bank of America Corporation (BAC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
25,21-0,14 (-0,55%)
Alla chiusura: 4:00PM EDT

25,22 0,01 (0,04%)
Dopo ore: 5:10PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BAC200918C000050002020-09-16 3:39PM EDT5.0020.6519.9520.700.00-10141,671.88%
BAC200918C000080002020-08-26 12:47PM EDT8.0017.6516.9517.500.00-20900.00%
BAC200918C000100002020-09-01 3:26PM EDT10.0015.6014.9515.700.00-23984.38%
BAC200918C000120002020-09-03 1:39PM EDT12.0013.7012.9513.700.00-44806.25%
BAC200918C000130002020-09-17 2:44PM EDT13.0012.2811.9512.700.00-23729.69%
BAC200918C000140002020-08-19 2:36PM EDT14.0011.6711.3011.450.00-10707.81%
BAC200918C000150002020-09-16 2:02PM EDT15.0010.2510.0010.50+0.05+0.49%822490.63%
BAC200918C000160002020-09-10 10:28AM EDT16.009.658.959.550.00-11437.50%
BAC200918C000170002020-09-17 1:18PM EDT17.008.207.958.550.00-1192384.38%
BAC200918C000180002020-09-18 10:33AM EDT18.007.457.157.30+0.05+0.68%1030287.50%
BAC200918C000190002020-09-17 9:35AM EDT19.006.516.056.40+0.19+3.01%168250.00%
BAC200918C000195002020-09-16 11:41AM EDT19.506.105.655.800.00-23228.13%
BAC200918C000200002020-09-18 3:49PM EDT20.005.305.155.25-0.02-0.38%47229243.75%
BAC200918C000205002020-09-16 10:15AM EDT20.504.904.554.900.00-78187.50%
BAC200918C000210002020-09-18 3:06PM EDT21.004.324.154.30+0.07+1.65%955168.75%
BAC200918C000215002020-09-15 10:34AM EDT21.503.953.653.80+0.05+1.28%24150.00%
BAC200918C000220002020-09-18 3:37PM EDT22.003.213.153.30-0.14-4.18%1413,993131.25%
BAC200918C000225002020-09-18 2:49PM EDT22.502.782.652.75+0.14+5.30%3148135.94%
BAC200918C000230002020-09-18 3:54PM EDT23.002.252.132.24-0.10-4.26%1,1163,051107.81%
BAC200918C000235002020-09-18 3:43PM EDT23.501.881.671.75-0.03-1.57%369850.00%
BAC200918C000240002020-09-18 3:57PM EDT24.001.231.181.22-0.19-13.38%6,48140,68353.13%
BAC200918C000245002020-09-18 3:56PM EDT24.500.760.670.74-0.10-11.63%1,4311,95144.53%
BAC200918C000250002020-09-18 3:59PM EDT25.000.200.180.22-0.21-51.22%42,92371,40213.28%
BAC200918C000255002020-09-18 3:57PM EDT25.500.010.000.01-0.11-91.67%11,75810,42416.41%
BAC200918C000260002020-09-18 3:59PM EDT26.000.010.000.01-0.02-66.67%12,42256,37935.94%
BAC200918C000265002020-09-18 3:47PM EDT26.500.010.000.01-0.01-50.00%1,05020,87553.13%
BAC200918C000270002020-09-18 3:59PM EDT27.000.010.000.010.00-80338,03762.50%
BAC200918C000275002020-09-18 2:08PM EDT27.500.010.000.010.00-2156,86775.00%
BAC200918C000280002020-09-18 12:57PM EDT28.000.010.000.010.00-4657,37587.50%
BAC200918C000285002020-09-18 1:24PM EDT28.500.010.000.010.00-12,340100.00%
BAC200918C000290002020-09-18 2:55PM EDT29.000.010.000.010.00-1226,552112.50%
BAC200918C000295002020-09-16 3:07PM EDT29.500.010.000.010.00-5781125.00%
BAC200918C000300002020-09-17 10:46AM EDT30.000.010.000.010.00-22121,018137.50%
BAC200918C000305002020-09-15 9:41AM EDT30.500.010.000.010.00-1394150.00%
BAC200918C000310002020-09-15 2:56PM EDT31.000.010.000.010.00-111,042162.50%
BAC200918C000315002020-09-10 3:38PM EDT31.500.010.010.010.00-5180184.38%
BAC200918C000320002020-09-18 2:56PM EDT32.000.010.000.010.00-112,500181.25%
BAC200918C000330002020-09-16 10:39AM EDT33.000.010.000.010.00-20012,797200.00%
BAC200918C000340002020-09-08 3:07PM EDT34.000.010.000.010.00-1613,712218.75%
BAC200918C000350002020-09-15 2:54PM EDT35.000.010.000.010.00-3314,300237.50%
BAC200918C000360002020-09-11 2:26PM EDT36.000.010.000.010.00-110,784256.25%
BAC200918C000370002020-09-14 12:57PM EDT37.000.010.000.010.00-1019,892275.00%
BAC200918C000380002020-09-15 2:28PM EDT38.000.010.000.010.00-2510,586287.50%
BAC200918C000390002020-08-28 10:27AM EDT39.000.010.000.010.00-3001,399300.00%
BAC200918C000400002020-09-18 9:34AM EDT40.000.010.000.010.00-212,866325.00%
BAC200918C000410002020-08-19 1:50PM EDT41.000.020.000.010.00-6523337.50%
BAC200918C000420002020-09-03 2:21PM EDT42.000.020.000.010.00-21836350.00%
BAC200918C000430002020-08-05 9:56AM EDT43.000.010.000.010.00-5283362.50%
BAC200918C000440002020-07-09 10:23AM EDT44.000.010.000.010.00-406,675375.00%
BAC200918C000450002020-08-03 9:51AM EDT45.000.010.000.010.00-152,536387.50%
BAC200918C000460002020-09-14 10:20AM EDT46.000.010.000.010.00-71,176400.00%
Opzioni Putper18 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BAC200918P000050002020-09-14 9:30AM EDT5.000.010.000.010.00-11,0131,100.00%
BAC200918P000080002020-08-11 9:35AM EDT8.000.010.000.000.00-1016550.00%
BAC200918P000100002020-08-21 12:13PM EDT10.000.010.000.010.00-10647650.00%
BAC200918P000120002020-09-08 9:50AM EDT12.000.010.000.020.00-2442562.50%
BAC200918P000130002020-09-03 11:20AM EDT13.000.010.000.010.00-11,395475.00%
BAC200918P000140002020-09-18 1:43PM EDT14.000.010.000.010.00-21,144425.00%
BAC200918P000150002020-09-17 12:12PM EDT15.000.010.000.010.00-46,817375.00%
BAC200918P000160002020-09-09 9:30AM EDT16.000.010.000.010.00-103,223337.50%
BAC200918P000170002020-09-16 9:30AM EDT17.000.010.000.010.00-12,931287.50%
BAC200918P000180002020-09-18 3:25PM EDT18.000.010.000.000.00-3431,60550.00%
BAC200918P000190002020-09-15 2:56PM EDT19.000.010.000.010.00-4817,376212.50%
BAC200918P000195002020-09-11 10:35AM EDT19.500.020.000.010.00-1044193.75%
BAC200918P000200002020-09-17 3:09PM EDT20.000.010.000.010.00-132,695181.25%
BAC200918P000205002020-09-14 11:33AM EDT20.500.010.000.010.00-1714162.50%
BAC200918P000210002020-09-17 2:40PM EDT21.000.010.000.010.00-230,714143.75%
BAC200918P000215002020-09-16 9:38AM EDT21.500.010.000.010.00-23,739131.25%
BAC200918P000220002020-09-18 11:50AM EDT22.000.010.000.010.00-1526,978112.50%
BAC200918P000225002020-09-16 11:37AM EDT22.500.010.000.010.00-3834,80893.75%
BAC200918P000230002020-09-18 11:55AM EDT23.000.010.000.010.00-6850,93381.25%
BAC200918P000235002020-09-18 3:23PM EDT23.500.010.000.010.00-645,12462.50%
BAC200918P000240002020-09-18 3:56PM EDT24.000.010.000.010.00-91229,20953.13%
BAC200918P000245002020-09-18 3:46PM EDT24.500.010.000.01-0.01-50.00%41413,44534.38%
BAC200918P000250002020-09-18 3:58PM EDT25.000.010.000.01-0.05-83.33%6,727101,91513.28%
BAC200918P000255002020-09-18 3:59PM EDT25.500.230.250.33-0.04-14.81%7,31714,69026.56%
BAC200918P000260002020-09-18 3:59PM EDT26.000.740.750.83+0.06+8.82%4,96513,24950.00%
BAC200918P000265002020-09-18 3:48PM EDT26.501.281.281.35+0.12+10.34%1,5034,26663.28%
BAC200918P000270002020-09-18 3:58PM EDT27.001.771.761.83+0.04+2.31%7018,93262.50%
BAC200918P000275002020-09-18 3:40PM EDT27.502.112.232.36-0.11-4.95%10019175.00%
BAC200918P000280002020-09-18 3:23PM EDT28.002.722.782.83+0.06+2.26%1915,147103.13%
BAC200918P000285002020-09-17 2:46PM EDT28.503.203.153.450.00-937112.50%
BAC200918P000290002020-09-17 10:36AM EDT29.003.753.703.85+0.14+3.88%3804170.31%
BAC200918P000295002020-09-14 10:39AM EDT29.504.254.204.400.00-22137.50%
BAC200918P000300002020-09-18 3:45PM EDT30.004.804.754.85+0.14+3.00%4953,034150.00%
BAC200918P000310002020-09-16 11:47AM EDT31.005.605.755.850.00-14,354175.00%
BAC200918P000315002020-08-27 9:33AM EDT31.506.056.056.750.00-10276.56%
BAC200918P000320002020-09-18 3:26PM EDT32.006.706.706.85-0.01-0.15%336,834257.81%
BAC200918P000330002020-09-18 1:31PM EDT33.007.707.208.50-0.05-0.65%63,399284.38%
BAC200918P000340002020-09-18 10:38AM EDT34.008.568.659.20-0.15-1.72%61,355362.50%
BAC200918P000350002020-09-18 10:24AM EDT35.009.659.6510.200.00-171,242388.28%
BAC200918P000360002020-08-04 10:05AM EDT36.0011.2010.2010.550.00-101590.00%
BAC200918P000370002020-07-09 8:16PM EDT37.0011.5012.9013.050.00-22,689789.06%
BAC200918P000380002020-07-09 8:16PM EDT38.0012.6512.7012.950.00-2144368.75%
BAC200918P000390002020-07-09 8:16PM EDT39.0014.3514.8015.050.00-4188836.72%
BAC200918P000400002020-09-01 1:30PM EDT40.0014.6712.5017.000.00-111,115.63%
BAC200918P000410002020-06-19 9:35AM EDT41.0015.9517.8018.050.00-5141,128.52%
BAC200918P000420002020-06-19 1:33PM EDT42.0017.4518.8019.100.00-5721,162.50%
BAC200918P000430002020-09-03 9:47AM EDT43.0016.5317.6018.000.00-700393.75%
BAC200918P000440002020-06-26 3:35PM EDT44.0021.1019.6519.950.00-4887933.20%
BAC200918P000450002020-09-04 11:16AM EDT45.0019.0617.5022.000.00-2801,252.34%
BAC200918P000460002020-09-03 1:47PM EDT46.0020.2520.5521.100.00-10506.25%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità