Italia markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
29,16+0,25 (+0,86%)
Al 1:41PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BAC201204C000150002020-12-02 3:05PM EST15.0013.9114.1514.300.00-2020646.88%
BAC201204C000180002020-11-18 12:59PM EST18.009.5711.1511.250.00-30450.00%
BAC201204C000185002020-11-27 11:17AM EST18.5010.4010.6510.750.00-20428.13%
BAC201204C000190002020-11-23 3:10PM EST19.008.5010.1510.250.00-10406.25%
BAC201204C000195002020-11-09 9:50AM EST19.506.909.659.750.00-50384.38%
BAC201204C000200002020-12-03 10:10AM EST20.008.699.159.250.00-20362.50%
BAC201204C000205002020-11-25 11:21AM EST20.508.358.658.750.00-10340.63%
BAC201204C000210002020-11-24 2:28PM EST21.007.528.158.250.00-10321.88%
BAC201204C000215002020-11-04 9:52AM EST21.502.607.657.750.00-50301.56%
BAC201204C000220002020-11-25 11:18AM EST22.006.807.157.250.00-10281.25%
BAC201204C000225002020-11-12 10:39AM EST22.504.106.656.750.00-11262.50%
BAC201204C000230002020-12-02 3:05PM EST23.006.056.156.250.00-2051243.75%
BAC201204C000235002020-12-02 3:05PM EST23.505.555.655.800.00-3510245.31%
BAC201204C000240002020-12-03 3:52PM EST24.004.785.155.250.00-65206.25%
BAC201204C000245002020-12-02 3:24PM EST24.504.404.654.750.00-6054187.50%
BAC201204C000250002020-12-03 3:37PM EST25.004.274.154.25+0.27+6.75%152168.75%
BAC201204C000255002020-12-02 3:34PM EST25.503.653.653.750.00-2,5040151.56%
BAC201204C000260002020-12-02 3:31PM EST26.003.353.153.25+0.68+25.47%13132.81%
BAC201204C000265002020-12-03 2:31PM EST26.502.262.682.730.00-56117.97%
BAC201204C000270002020-12-04 1:00PM EST27.002.192.182.22+0.14+6.83%10252596.88%
BAC201204C000275002020-12-04 1:00PM EST27.501.711.671.73+0.34+24.82%5426878.13%
BAC201204C000280002020-12-04 12:57PM EST28.001.161.161.20+0.36+45.00%24643050.00%
BAC201204C000285002020-12-04 1:18PM EST28.500.740.680.72+0.28+60.87%1,8391,89245.31%
BAC201204C000290002020-12-04 1:26PM EST29.000.200.200.24+0.05+33.33%19,44927,39624.22%
BAC201204C000295002020-12-04 1:24PM EST29.500.020.010.02-0.02-50.00%14,83614,04719.53%
BAC201204C000300002020-12-04 1:05PM EST30.000.010.000.010.00-4,97313,30632.81%
BAC201204C000305002020-12-04 12:16PM EST30.500.010.000.010.00-322,51246.88%
BAC201204C000310002020-12-04 10:22AM EST31.000.010.000.010.00-3042,67753.13%
BAC201204C000320002020-12-02 3:15PM EST32.000.020.000.010.00-653778.13%
BAC201204C000325002020-12-01 9:30AM EST32.500.010.000.010.00-3427387.50%
BAC201204C000330002020-12-04 10:39AM EST33.000.010.000.010.00-2383100.00%
BAC201204C000335002020-12-01 9:30AM EST33.500.010.000.010.00-3039112.50%
BAC201204C000340002020-11-30 9:43AM EST34.000.020.000.010.00-326118.75%
BAC201204C000345002020-12-02 11:08AM EST34.500.010.000.010.00-2522131.25%
Opzioni Putper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BAC201204P000170002020-10-27 12:13PM EST17.000.060.000.030.00--1437.50%
BAC201204P000175002020-11-05 10:14AM EST17.500.040.000.020.00-870393.75%
BAC201204P000180002020-11-24 9:53AM EST18.000.010.000.020.00-528375.00%
BAC201204P000185002020-11-06 2:50PM EST18.500.040.000.020.00-155356.25%
BAC201204P000190002020-11-03 1:59PM EST19.000.100.000.020.00-250567337.50%
BAC201204P000195002020-11-24 12:30PM EST19.500.010.000.020.00-36152318.75%
BAC201204P000200002020-11-16 9:30AM EST20.000.010.000.010.00-5634275.00%
BAC201204P000205002020-11-30 12:51PM EST20.500.010.000.020.00-30129281.25%
BAC201204P000210002020-11-25 9:55AM EST21.000.020.000.020.00-5646262.50%
BAC201204P000215002020-11-18 10:47AM EST21.500.020.000.020.00-5113246.88%
BAC201204P000220002020-12-01 10:55AM EST22.000.010.000.010.00-6748212.50%
BAC201204P000225002020-12-02 12:21PM EST22.500.010.000.010.00-111,091193.75%
BAC201204P000230002020-11-25 10:42AM EST23.000.010.000.010.00-72,245181.25%
BAC201204P000235002020-11-27 11:54AM EST23.500.020.000.010.00-11,642168.75%
BAC201204P000240002020-12-01 9:41AM EST24.000.010.000.010.00-1918150.00%
BAC201204P000245002020-12-04 11:24AM EST24.500.010.000.01-0.02-66.67%531,325137.50%
BAC201204P000250002020-12-04 11:42AM EST25.000.010.000.010.00-101,469125.00%
BAC201204P000255002020-12-04 11:46AM EST25.500.010.000.010.00-402,428109.38%
BAC201204P000260002020-12-04 1:21PM EST26.000.010.000.010.00-741,84093.75%
BAC201204P000265002020-12-03 2:47PM EST26.500.010.000.010.00-1322,55781.25%
BAC201204P000270002020-12-04 11:10AM EST27.000.010.000.010.00-463,13468.75%
BAC201204P000275002020-12-04 1:24PM EST27.500.010.000.01-0.05-83.33%424,65353.13%
BAC201204P000280002020-12-04 1:18PM EST28.000.010.000.010.00-2928,46943.75%
BAC201204P000285002020-12-04 1:19PM EST28.500.010.000.01-0.06-85.71%1,3068,38428.13%
BAC201204P000290002020-12-04 12:52PM EST29.000.030.020.03-0.23-88.46%4,9824,26514.45%
BAC201204P000295002020-12-04 1:25PM EST29.500.320.320.36-0.33-50.77%1,40385519.53%
BAC201204P000300002020-12-04 12:59PM EST30.000.800.780.84-0.45-36.00%12646112.50%
BAC201204P000305002020-12-03 3:35PM EST30.501.481.291.340.00-217325.00%
BAC201204P000310002020-12-04 10:47AM EST31.001.741.761.82-0.52-23.01%27590.00%
BAC201204P000320002020-12-01 1:45PM EST32.003.402.782.830.00-860.00%
BAC201204P000345002020-11-30 3:57PM EST34.506.575.255.350.00-100143.75%