Bank of America Corporation (BAC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241025C00030000 | 2024-10-10 10:39AM EDT | 30.00 | 10.10 | 11.10 | 12.80 | 0.00 | - | 1 | 12 | 89.06% |
| BAC241025C00032000 | 2024-10-08 10:06AM EDT | 32.00 | 8.10 | 9.60 | 11.10 | 0.00 | - | 1 | 39 | 122.46% |
| BAC241025C00033000 | 2024-09-18 9:45AM EDT | 33.00 | 6.95 | 7.85 | 10.10 | 0.00 | - | - | 1 | 72.27% |
| BAC241025C00034000 | 2024-10-07 12:02PM EDT | 34.00 | 6.26 | 7.90 | 10.10 | 0.00 | - | 1 | 3 | 139.55% |
| BAC241025C00035000 | 2024-10-11 1:15PM EDT | 35.00 | 7.00 | 6.95 | 7.10 | +0.10 | +1.45% | 5 | 27 | 64.06% |
| BAC241025C00035500 | 2024-10-10 9:43AM EDT | 35.50 | 4.60 | 6.45 | 8.60 | 0.00 | - | - | 2 | 121.97% |
| BAC241025C00036000 | 2024-10-08 9:39AM EDT | 36.00 | 4.25 | 5.95 | 8.10 | 0.00 | - | 1 | 10 | 115.82% |
| BAC241025C00037000 | 2024-10-14 11:38AM EDT | 37.00 | 5.07 | 4.95 | 5.15 | +0.04 | +0.80% | 1 | 112 | 50.20% |
| BAC241025C00037500 | 2024-10-11 9:37AM EDT | 37.50 | 4.10 | 2.49 | 5.95 | 0.00 | - | - | 16 | 114.70% |
| BAC241025C00038000 | 2024-10-14 3:55PM EDT | 38.00 | 4.06 | 2.82 | 4.15 | +1.19 | +41.46% | 1 | 241 | 48.83% |
| BAC241025C00038500 | 2024-10-14 11:42AM EDT | 38.50 | 3.70 | 2.71 | 3.70 | -0.04 | -1.07% | 1 | 7 | 47.17% |
| BAC241025C00039000 | 2024-10-14 2:54PM EDT | 39.00 | 3.15 | 2.61 | 4.15 | -0.05 | -1.56% | 174 | 588 | 51.17% |
| BAC241025C00039500 | 2024-10-14 3:46PM EDT | 39.50 | 2.70 | 2.34 | 3.00 | -0.08 | -2.88% | 18 | 2,833 | 50.88% |
| BAC241025C00040000 | 2024-10-14 3:59PM EDT | 40.00 | 2.27 | 2.22 | 3.20 | -0.05 | -2.16% | 314 | 1,028 | 53.13% |
| BAC241025C00040500 | 2024-10-14 2:54PM EDT | 40.50 | 1.90 | 1.82 | 1.89 | -0.09 | -4.52% | 74 | 145 | 34.77% |
| BAC241025C00041000 | 2024-10-14 3:48PM EDT | 41.00 | 1.50 | 1.48 | 1.52 | -0.11 | -6.83% | 293 | 1,045 | 33.35% |
| BAC241025C00041500 | 2024-10-14 3:57PM EDT | 41.50 | 1.20 | 1.17 | 1.19 | -0.06 | -4.76% | 312 | 323 | 32.23% |
| BAC241025C00042000 | 2024-10-14 3:59PM EDT | 42.00 | 0.93 | 0.90 | 0.93 | -0.05 | -5.10% | 2,040 | 2,132 | 32.13% |
| BAC241025C00042500 | 2024-10-14 3:59PM EDT | 42.50 | 0.69 | 0.67 | 0.70 | -0.05 | -6.76% | 1,443 | 509 | 31.64% |
| BAC241025C00043000 | 2024-10-14 3:59PM EDT | 43.00 | 0.50 | 0.49 | 0.51 | -0.05 | -9.09% | 658 | 2,021 | 31.20% |
| BAC241025C00043500 | 2024-10-14 3:42PM EDT | 43.50 | 0.36 | 0.35 | 0.36 | -0.02 | -5.26% | 223 | 297 | 30.76% |
| BAC241025C00044000 | 2024-10-14 3:59PM EDT | 44.00 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 643 | 1,395 | 31.06% |
| BAC241025C00044500 | 2024-10-14 3:58PM EDT | 44.50 | 0.18 | 0.16 | 0.18 | 0.00 | - | 697 | 72 | 31.15% |
| BAC241025C00045000 | 2024-10-14 3:57PM EDT | 45.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 707 | 1,241 | 31.06% |
| BAC241025C00045500 | 2024-10-14 3:38PM EDT | 45.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 237 | 277 | 31.15% |
| BAC241025C00046000 | 2024-10-14 3:59PM EDT | 46.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 200 | 286 | 32.23% |
| BAC241025C00047000 | 2024-10-14 1:08PM EDT | 47.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 345 | 33.20% |
| BAC241025C00048000 | 2024-10-14 11:31AM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 80 | 79 | 35.94% |
Opciones de ventapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241025P00025000 | 2024-10-14 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 142 | 103.13% |
| BAC241025P00029000 | 2024-10-07 2:15PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 294 | 75.00% |
| BAC241025P00030000 | 2024-10-14 3:30PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 653 | 68.75% |
| BAC241025P00031000 | 2024-10-09 11:10AM EDT | 31.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 800 | 597 | 92.19% |
| BAC241025P00032000 | 2024-10-14 2:20PM EDT | 32.00 | 0.01 | 0.00 | 0.63 | -0.03 | -75.00% | 1 | 73 | 111.72% |
| BAC241025P00032500 | 2024-10-14 3:00PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 1 | 57.81% |
| BAC241025P00033000 | 2024-10-14 3:49PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 112 | 57.81% |
| BAC241025P00033500 | 2024-10-14 2:32PM EDT | 33.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 113 | 239 | 54.69% |
| BAC241025P00034000 | 2024-10-14 2:49PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2,060 | 585 | 51.56% |
| BAC241025P00034500 | 2024-10-14 3:57PM EDT | 34.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 95 | 13 | 51.56% |
| BAC241025P00035000 | 2024-10-14 3:47PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 228 | 589 | 50.00% |
| BAC241025P00035500 | 2024-10-14 1:06PM EDT | 35.50 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 11 | 11 | 48.83% |
| BAC241025P00036000 | 2024-10-14 3:39PM EDT | 36.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 110 | 356 | 45.31% |
| BAC241025P00036500 | 2024-10-11 3:53PM EDT | 36.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | - | 55 | 43.56% |
| BAC241025P00037000 | 2024-10-14 2:17PM EDT | 37.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 29 | 491 | 41.41% |
| BAC241025P00037500 | 2024-10-14 3:03PM EDT | 37.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 9 | 239 | 39.06% |
| BAC241025P00038000 | 2024-10-14 3:59PM EDT | 38.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 83 | 1,370 | 36.33% |
| BAC241025P00038500 | 2024-10-14 3:23PM EDT | 38.50 | 0.11 | 0.09 | 0.10 | 0.00 | - | 106 | 216 | 34.38% |
| BAC241025P00039000 | 2024-10-14 3:54PM EDT | 39.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 238 | 777 | 33.40% |
| BAC241025P00039500 | 2024-10-14 3:59PM EDT | 39.50 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 133 | 3,315 | 32.03% |
| BAC241025P00040000 | 2024-10-14 3:59PM EDT | 40.00 | 0.25 | 0.25 | 0.27 | -0.04 | -13.79% | 895 | 613 | 31.35% |
| BAC241025P00040500 | 2024-10-14 3:48PM EDT | 40.50 | 0.38 | 0.35 | 0.38 | +0.01 | +2.70% | 82 | 206 | 30.76% |
| BAC241025P00041000 | 2024-10-14 3:58PM EDT | 41.00 | 0.50 | 0.51 | 0.52 | 0.00 | - | 1,073 | 505 | 30.13% |
| BAC241025P00041500 | 2024-10-14 3:59PM EDT | 41.50 | 0.68 | 0.69 | 0.71 | -0.02 | -2.86% | 498 | 82 | 29.83% |
| BAC241025P00042000 | 2024-10-14 3:57PM EDT | 42.00 | 0.92 | 0.92 | 0.94 | +0.02 | +2.22% | 1,339 | 1,227 | 29.49% |
| BAC241025P00042500 | 2024-10-14 3:57PM EDT | 42.50 | 1.18 | 1.20 | 1.22 | +0.03 | +2.61% | 118 | 84 | 29.30% |
| BAC241025P00043000 | 2024-10-14 3:36PM EDT | 43.00 | 1.49 | 1.52 | 1.54 | -0.14 | -8.59% | 23 | 30 | 29.00% |
| BAC241025P00043500 | 2024-10-14 12:31PM EDT | 43.50 | 1.75 | 1.83 | 2.14 | -0.10 | -5.41% | 1 | 26 | 38.18% |
| BAC241025P00044000 | 2024-10-11 11:16AM EDT | 44.00 | 2.20 | 2.21 | 3.55 | 0.00 | - | 5 | 10 | 52.34% |
| BAC241025P00045000 | 2024-10-11 10:32AM EDT | 45.00 | 3.30 | 3.05 | 3.25 | 0.00 | - | 3 | 5 | 33.69% |
| BAC241025P00045500 | 2024-10-14 9:40AM EDT | 45.50 | 3.65 | 3.55 | 4.85 | +0.10 | +2.82% | 27 | 25 | 59.72% |
| BAC241025P00049000 | 2024-09-23 10:52AM EDT | 49.00 | 8.87 | 5.95 | 8.15 | 0.00 | - | - | 0 | 107.72% |
| BAC241025P00050000 | 2024-10-04 10:28AM EDT | 50.00 | 10.10 | 7.85 | 8.50 | 0.00 | - | 1 | 1 | 57.03% |
© 2024 Yahoo. Todos los derechos reservados.