Italia markets close in 1 minute

Bank of America Corporation (BAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,06+2,19 (+6,48%)
Al 11:29AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BAC220527C000180002022-05-23 10:27AM EDT18.0017.6517.9018.05+0.95+5.69%120.00%
BAC220527C000190002022-05-20 2:31PM EDT19.0014.2017.0017.100.00-44251.56%
BAC220527C000200002022-05-18 11:06AM EDT20.0015.3516.0016.700.00--3332.03%
BAC220527C000230002022-05-18 9:30AM EDT23.0012.6012.9513.600.00--13247.66%
BAC220527C000240002022-05-20 3:23PM EDT24.009.3512.0012.600.00-811233.59%
BAC220527C000250002022-05-20 9:41AM EDT25.009.6011.0011.100.00-120153.13%
BAC220527C000260002022-05-23 10:37AM EDT26.009.7510.0010.15+1.85+23.42%312120.31%
BAC220527C000270002022-05-18 3:44PM EDT27.007.759.009.100.00-112104124.22%
BAC220527C000280002022-05-23 9:33AM EDT28.006.757.958.05+1.65+32.35%110.00%
BAC220527C000290002022-05-20 10:08AM EDT29.005.356.957.100.00-61797.66%
BAC220527C000295002022-05-23 10:01AM EDT29.505.656.456.60+0.15+2.73%10391.41%
BAC220527C000300002022-05-23 9:46AM EDT30.005.156.006.10+1.38+36.60%6112384.38%
BAC220527C000305002022-05-20 1:34PM EDT30.502.835.505.600.00-8978.13%
BAC220527C000310002022-05-23 10:39AM EDT31.004.805.055.15+1.98+70.21%13871.88%
BAC220527C000315002022-05-23 10:00AM EDT31.503.664.504.65+1.19+48.18%1855.47%
BAC220527C000320002022-05-23 10:01AM EDT32.003.724.054.15+1.62+77.14%838258.98%
BAC220527C000325002022-05-23 11:13AM EDT32.503.603.603.65+1.93+115.57%28138358.20%
BAC220527C000330002022-05-23 11:06AM EDT33.003.143.053.15+1.82+137.88%771,61855.86%
BAC220527C000335002022-05-23 11:12AM EDT33.502.632.612.69+1.63+163.00%3871,01153.71%
BAC220527C000340002022-05-23 11:10AM EDT34.002.192.132.23+1.49+212.86%2,8444,41450.00%
BAC220527C000345002022-05-23 11:03AM EDT34.501.801.811.84+1.34+291.30%1,3402,15250.98%
BAC220527C000350002022-05-23 11:13AM EDT35.001.401.411.42+1.11+382.76%9,0404,38146.88%
BAC220527C000355002022-05-23 11:12AM EDT35.501.051.021.04+0.87+483.33%5,0523,84743.46%
BAC220527C000360002022-05-23 11:14AM EDT36.000.770.760.76+0.66+600.00%13,44819,86743.36%
BAC220527C000365002022-05-23 11:14AM EDT36.500.520.510.52+0.46+766.67%4,1982,14042.38%
BAC220527C000370002022-05-23 11:14AM EDT37.000.350.330.34+0.31+775.00%5,53215,71641.80%
BAC220527C000375002022-05-23 11:14AM EDT37.500.220.200.22+0.19+633.33%6,7772,42542.19%
BAC220527C000380002022-05-23 11:14AM EDT38.000.140.120.14+0.12+600.00%2,4773,76042.58%
BAC220527C000385002022-05-23 11:13AM EDT38.500.080.070.08+0.07+700.00%52144642.19%
BAC220527C000390002022-05-23 11:11AM EDT39.000.050.040.05+0.04+400.00%1,6522,97943.36%
BAC220527C000395002022-05-23 11:09AM EDT39.500.030.020.03+0.02+200.00%57713743.75%
BAC220527C000400002022-05-23 11:09AM EDT40.000.010.000.010.00-1,38612,80040.63%
BAC220527C000405002022-05-19 10:43AM EDT40.500.010.000.010.00-56445.31%
BAC220527C000410002022-05-23 11:05AM EDT41.000.010.000.010.00-42,34949.22%
BAC220527C000420002022-05-23 10:29AM EDT42.000.010.000.01-0.01-50.00%41,23353.13%
BAC220527C000430002022-05-20 11:31AM EDT43.000.010.000.010.00-1089359.38%
BAC220527C000440002022-05-19 10:23AM EDT44.000.010.000.010.00-330765.63%
BAC220527C000450002022-05-23 11:12AM EDT45.000.010.000.010.00-228271.88%
BAC220527C000460002022-05-13 10:16AM EDT46.000.010.000.010.00-113978.13%
BAC220527C000470002022-05-11 2:08PM EDT47.000.020.000.030.00-2049396.88%
BAC220527C000480002022-05-09 2:18PM EDT48.000.030.000.010.00-810990.63%
BAC220527C000490002022-04-27 12:02PM EDT49.000.020.000.010.00-22028896.88%
BAC220527C000500002022-05-02 10:11AM EDT50.000.020.000.030.00-100426115.63%
BAC220527C000510002022-04-25 9:55AM EDT51.000.050.000.010.00-1036106.25%
BAC220527C000550002022-05-09 2:29PM EDT55.000.010.000.010.00-50128.13%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BAC220527P000180002022-05-20 3:25PM EDT18.000.010.000.010.00-55212.50%
BAC220527P000200002022-05-16 2:25PM EDT20.000.010.000.010.00--3181.25%
BAC220527P000260002022-05-23 9:30AM EDT26.000.010.000.01-0.01-50.00%5449106.25%
BAC220527P000270002022-05-23 9:37AM EDT27.000.010.000.01-0.01-50.00%52393.75%
BAC220527P000280002022-05-20 3:27PM EDT28.000.030.000.020.00-283290.63%
BAC220527P000290002022-05-23 9:44AM EDT29.000.010.000.01-0.04-80.00%10039571.88%
BAC220527P000295002022-05-23 9:44AM EDT29.500.010.000.01-0.05-83.33%3,01111068.75%
BAC220527P000300002022-05-23 11:09AM EDT30.000.010.010.02-0.07-87.50%2511,82371.88%
BAC220527P000305002022-05-23 11:01AM EDT30.500.020.010.03-0.08-80.00%811,03569.53%
BAC220527P000310002022-05-23 11:04AM EDT31.000.020.020.03-0.16-88.89%701,12666.41%
BAC220527P000315002022-05-23 11:07AM EDT31.500.030.030.04-0.18-85.71%1121,04564.06%
BAC220527P000320002022-05-23 11:09AM EDT32.000.040.040.05-0.22-84.62%6816,51960.16%
BAC220527P000325002022-05-23 11:11AM EDT32.500.060.060.07-0.28-82.35%4171,45658.20%
BAC220527P000330002022-05-23 11:13AM EDT33.000.090.080.09-0.38-80.85%2,0608,66655.08%
BAC220527P000335002022-05-23 11:13AM EDT33.500.120.110.12-0.52-81.25%9592,14151.95%
BAC220527P000340002022-05-23 11:10AM EDT34.000.180.170.18-0.66-78.57%2,2493,07550.59%
BAC220527P000345002022-05-23 11:12AM EDT34.500.250.230.25-0.90-78.26%1,8451,03748.54%
BAC220527P000350002022-05-23 11:14AM EDT35.000.340.330.34-1.27-78.88%4,6183,35145.51%
BAC220527P000355002022-05-23 11:12AM EDT35.500.500.490.49-1.49-74.87%1,63461844.14%
BAC220527P000360002022-05-23 11:13AM EDT36.000.680.670.69-1.62-70.43%1,85715,10542.77%
BAC220527P000365002022-05-23 11:11AM EDT36.501.000.920.94-2.10-67.74%14939941.21%
BAC220527P000370002022-05-23 11:11AM EDT37.001.341.241.26-2.40-64.17%2,69814,70840.43%
BAC220527P000375002022-05-23 11:06AM EDT37.501.661.621.68-2.09-55.73%5345243.75%
BAC220527P000380002022-05-23 11:02AM EDT38.002.152.092.17-2.00-48.19%8111,27950.98%
BAC220527P000385002022-05-20 10:35AM EDT38.504.172.492.600.00-22351.76%
BAC220527P000390002022-05-20 2:18PM EDT39.003.182.963.00-2.64-45.36%123045.12%
BAC220527P000395002022-05-20 2:19PM EDT39.506.283.403.550.00-1558.59%
BAC220527P000400002022-05-23 9:30AM EDT40.004.453.904.05-2.48-35.79%2210,03150.39%
BAC220527P000405002022-05-18 1:54PM EDT40.505.604.504.600.00--969.92%
BAC220527P000410002022-05-23 9:55AM EDT41.005.664.955.10-1.76-23.72%37271.09%
BAC220527P000420002022-05-23 10:39AM EDT42.006.255.306.05-2.62-29.54%17885.94%
BAC220527P000430002022-05-20 9:48AM EDT43.008.506.857.100.00-32577.34%
BAC220527P000440002022-05-12 12:52PM EDT44.009.157.958.050.00-22093.75%
BAC220527P000450002022-05-16 10:05AM EDT45.0010.408.409.100.00-30123.83%
BAC220527P000460002022-05-20 2:56PM EDT46.0012.679.8010.050.00-260123.05%
BAC220527P000470002022-05-16 11:44AM EDT47.0012.3010.9011.000.00-87092.19%
BAC220527P000480002022-05-17 11:00AM EDT48.0012.4011.5512.050.00-30139.84%
BAC220527P000490002022-05-17 11:00AM EDT49.0013.4012.4013.100.00-30158.59%
BAC220527P000500002022-05-17 10:01AM EDT50.0014.0013.6014.100.00--0166.80%
BAC220527P000510002022-05-18 2:10PM EDT51.0016.0514.9015.100.00-30146.88%