Italia markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
38,19-0,17 (-0,46%)
Al 3:17PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BAC210806C000290002021-07-30 1:07PM EDT29.009.809.209.30+0.75+8.29%11128.13%
BAC210806C000300002021-07-26 11:09AM EDT30.008.158.208.300.00-42114.84%
BAC210806C000320002021-07-29 3:40PM EDT32.006.806.206.300.00-121888.28%
BAC210806C000335002021-07-22 10:48AM EDT33.504.554.704.800.00-51369.14%
BAC210806C000340002021-08-02 12:08PM EDT34.004.184.154.25+0.06+1.46%35362.89%
BAC210806C000345002021-07-29 10:07AM EDT34.504.123.653.750.00-1656.64%
BAC210806C000350002021-08-02 1:30PM EDT35.003.243.203.30+0.09+2.86%412550.00%
BAC210806C000355002021-08-02 10:49AM EDT35.503.192.722.79+0.09+2.90%503549.41%
BAC210806C000360002021-08-02 12:19PM EDT36.002.082.212.29-0.39-15.79%2623042.19%
BAC210806C000365002021-08-02 2:27PM EDT36.501.761.731.82-0.19-9.74%2517538.09%
BAC210806C000370002021-08-02 2:59PM EDT37.001.301.281.34-0.12-8.45%2081,23731.84%
BAC210806C000375002021-08-02 2:52PM EDT37.500.920.870.92-0.12-11.54%51199428.61%
BAC210806C000380002021-08-02 2:55PM EDT38.000.550.540.57-0.17-23.61%2,8594,06926.56%
BAC210806C000385002021-08-02 3:00PM EDT38.500.300.300.31-0.15-33.33%7,9166,35825.20%
BAC210806C000390002021-08-02 3:01PM EDT39.000.150.150.16-0.10-40.00%13,27615,81425.39%
BAC210806C000395002021-08-02 2:58PM EDT39.500.080.070.08-0.06-42.86%9,2397,67026.17%
BAC210806C000400002021-08-02 2:50PM EDT40.000.030.030.04-0.04-57.14%6,67614,12527.34%
BAC210806C000405002021-08-02 1:53PM EDT40.500.020.020.03-0.01-33.33%1,7012,61330.86%
BAC210806C000410002021-08-02 2:20PM EDT41.000.020.010.02-0.01-33.33%1,9822,84732.81%
BAC210806C000415002021-08-02 2:45PM EDT41.500.020.010.02+0.01+100.00%1,34681137.50%
BAC210806C000420002021-08-02 2:24PM EDT42.000.010.010.00-0.01-50.00%262,32225.00%
BAC210806C000425002021-08-02 11:26AM EDT42.500.010.000.010.00-2781342.19%
BAC210806C000430002021-08-02 10:38AM EDT43.000.010.000.010.00-42,61145.31%
BAC210806C000435002021-08-02 1:44PM EDT43.500.010.000.010.00-31,11250.00%
BAC210806C000440002021-07-29 3:22PM EDT44.000.010.000.010.00-1256553.13%
BAC210806C000445002021-07-29 9:49AM EDT44.500.020.000.020.00-510156.25%
BAC210806C000450002021-07-29 3:03PM EDT45.000.010.000.010.00-121,13756.25%
BAC210806C000455002021-07-29 10:05AM EDT45.500.010.000.020.00-1642564.06%
BAC210806C000460002021-07-30 12:28PM EDT46.000.010.000.010.00-121662.50%
BAC210806C000465002021-07-30 12:33PM EDT46.500.010.000.020.00-266370.31%
BAC210806C000470002021-08-02 12:05PM EDT47.000.010.000.02-0.01-50.00%1023373.44%
BAC210806C000475002021-07-28 10:04AM EDT47.500.020.000.010.00-237071.88%
BAC210806C000500002021-07-27 11:19AM EDT50.000.010.000.010.00-138787.50%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BAC210806P000300002021-08-02 1:51PM EDT30.000.030.000.03+0.02+200.00%737190.63%
BAC210806P000310002021-08-02 1:00PM EDT31.000.010.000.01-0.02-66.67%715568.75%
BAC210806P000320002021-08-02 1:00PM EDT32.000.010.000.01-0.01-50.00%64059.38%
BAC210806P000330002021-08-02 1:00PM EDT33.000.010.000.03-0.01-50.00%102,20759.38%
BAC210806P000335002021-08-02 1:58PM EDT33.500.010.000.03-0.01-50.00%47939353.13%
BAC210806P000340002021-08-02 11:49AM EDT34.000.020.000.02-0.01-33.33%1,51784850.78%
BAC210806P000345002021-08-02 11:09AM EDT34.500.020.010.02-0.01-33.33%1241445.31%
BAC210806P000350002021-08-02 2:54PM EDT35.000.010.010.02-0.03-75.00%2861,20839.84%
BAC210806P000355002021-08-02 1:22PM EDT35.500.020.020.03-0.02-50.00%3,80364236.72%
BAC210806P000360002021-08-02 2:26PM EDT36.000.030.030.04-0.02-40.00%4742,24133.20%
BAC210806P000365002021-08-02 2:27PM EDT36.500.050.050.06-0.04-44.44%3112,16929.69%
BAC210806P000370002021-08-02 2:51PM EDT37.000.090.090.10-0.04-30.77%3,9374,19727.15%
BAC210806P000375002021-08-02 2:56PM EDT37.500.170.170.18-0.05-22.73%3,5713,28424.90%
BAC210806P000380002021-08-02 3:01PM EDT38.000.340.330.35-0.01-2.86%4,8333,79224.51%
BAC210806P000385002021-08-02 2:52PM EDT38.500.570.570.600.00-3,6373,43523.63%
BAC210806P000390002021-08-02 3:00PM EDT39.000.940.930.95+0.06+6.82%1,4313,28823.44%
BAC210806P000395002021-08-02 2:12PM EDT39.501.331.321.39+0.06+4.72%501,49125.59%
BAC210806P000400002021-08-02 2:47PM EDT40.001.811.801.84+0.08+4.62%801,65224.61%
BAC210806P000405002021-08-02 9:57AM EDT40.501.782.282.34-0.43-19.46%9241629.69%
BAC210806P000410002021-08-02 1:59PM EDT41.002.792.762.83+0.09+3.33%14242531.25%
BAC210806P000415002021-08-02 9:41AM EDT41.502.713.253.35-0.54-16.62%1217841.80%
BAC210806P000420002021-08-02 3:01PM EDT42.003.803.753.85+0.14+3.83%17046.48%
BAC210806P000425002021-08-02 2:46PM EDT42.504.294.254.35+0.64+17.53%103750.78%
BAC210806P000430002021-07-28 3:47PM EDT43.004.754.704.800.00-10750.00%
BAC210806P000435002021-07-29 10:12AM EDT43.504.805.205.350.00-2460.16%
BAC210806P000440002021-08-02 2:25PM EDT44.005.805.705.80+0.40+7.41%1130.00%
BAC210806P000445002021-07-23 1:42PM EDT44.506.826.206.350.00-4468.36%
BAC210806P000450002021-07-30 10:41AM EDT45.006.106.706.85-0.28-4.39%11472.66%
BAC210806P000465002021-07-28 1:19PM EDT46.508.308.208.300.00--20.00%
BAC210806P000470002021-07-21 3:59PM EDT47.008.558.758.850.00-3087.50%