U.S. markets closed
F S&P 500
5,854.00 -5.75 (-0.10%) F Dow Jones
43,138.00 -5.00 (-0.01%) F Nasdaq
20,401.25 -48.75 (-0.24%) E-mini Russell 2000 Index Futur
2,251.90 +1.90 (+0.08%) Petróleo
74.70 -0.86 (-1.14%) Oro
2,671.30 -5.00 (-0.19%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250117C00013000 | 2024-08-13 11:08AM EDT | 13.00 | 25.25 | 25.35 | 27.60 | 0.00 | - | 1 | 2 | 0.00% |
| BAC250117C00015000 | 2024-10-11 11:31AM EDT | 15.00 | 27.20 | 25.95 | 27.30 | +1.80 | +7.09% | 10 | 138 | 124.51% |
| BAC250117C00018000 | 2024-10-11 9:38AM EDT | 18.00 | 23.65 | 23.10 | 24.20 | +2.37 | +11.14% | 12 | 484 | 97.46% |
| BAC250117C00020000 | 2024-10-11 3:31PM EDT | 20.00 | 22.20 | 22.05 | 22.25 | +2.03 | +10.06% | 1 | 1,554 | 82.91% |
| BAC250117C00023000 | 2024-10-11 10:40AM EDT | 23.00 | 19.15 | 18.15 | 19.30 | +2.94 | +18.14% | 1 | 2,571 | 77.64% |
| BAC250117C00025000 | 2024-10-11 9:51AM EDT | 25.00 | 17.18 | 17.15 | 17.30 | +2.03 | +13.40% | 20 | 20,564 | 64.84% |
| BAC250117C00026000 | 2024-09-19 10:16AM EDT | 26.00 | 14.87 | 15.20 | 16.35 | 0.00 | - | 2 | 2 | 66.21% |
| BAC250117C00027000 | 2024-09-06 2:50PM EDT | 27.00 | 12.25 | 13.40 | 13.70 | 0.00 | - | 4 | 56 | 0.00% |
| BAC250117C00028000 | 2024-10-11 2:56PM EDT | 28.00 | 14.25 | 14.20 | 14.35 | +1.85 | +14.92% | 223 | 18,400 | 54.88% |
| BAC250117C00029000 | 2024-08-29 3:47PM EDT | 29.00 | 11.52 | 10.65 | 10.95 | 0.00 | - | 2 | 28 | 0.00% |
| BAC250117C00030000 | 2024-10-11 2:18PM EDT | 30.00 | 12.25 | 11.30 | 12.40 | +1.76 | +16.78% | 93 | 49,959 | 51.42% |
| BAC250117C00031000 | 2024-09-23 10:18AM EDT | 31.00 | 9.85 | 10.30 | 11.40 | 0.00 | - | 3 | 61 | 47.46% |
| BAC250117C00032000 | 2024-10-11 3:09PM EDT | 32.00 | 10.39 | 10.30 | 10.45 | +1.92 | +22.67% | 64 | 22,014 | 45.02% |
| BAC250117C00033000 | 2024-10-11 2:44PM EDT | 33.00 | 9.50 | 9.35 | 9.50 | +2.09 | +28.21% | 1 | 957 | 42.38% |
| BAC250117C00034000 | 2024-10-10 10:37AM EDT | 34.00 | 7.85 | 7.50 | 8.55 | +1.10 | +16.30% | 1 | 413 | 39.67% |
| BAC250117C00035000 | 2024-10-11 3:59PM EDT | 35.00 | 7.60 | 7.45 | 7.65 | +1.90 | +33.33% | 305 | 57,611 | 37.82% |
| BAC250117C00036000 | 2024-10-11 12:22PM EDT | 36.00 | 6.60 | 5.85 | 7.95 | +1.65 | +33.33% | 302 | 1,181 | 54.74% |
| BAC250117C00037000 | 2024-10-11 3:48PM EDT | 37.00 | 5.86 | 5.40 | 6.45 | +1.61 | +37.88% | 44 | 39,962 | 42.48% |
| BAC250117C00038000 | 2024-10-11 2:49PM EDT | 38.00 | 5.03 | 4.95 | 5.05 | +1.53 | +43.71% | 26 | 1,707 | 32.01% |
| BAC250117C00039000 | 2024-10-11 3:28PM EDT | 39.00 | 4.35 | 4.20 | 4.30 | +1.47 | +51.04% | 730 | 4,103 | 30.93% |
| BAC250117C00040000 | 2024-10-11 3:59PM EDT | 40.00 | 3.55 | 3.50 | 3.60 | +1.18 | +49.79% | 1,207 | 63,478 | 29.91% |
| BAC250117C00041000 | 2024-10-11 3:16PM EDT | 41.00 | 3.00 | 2.74 | 2.93 | +1.12 | +59.57% | 548 | 17,578 | 28.61% |
| BAC250117C00042000 | 2024-10-11 3:59PM EDT | 42.00 | 2.35 | 2.33 | 2.35 | +0.90 | +62.07% | 661 | 30,285 | 27.66% |
| BAC250117C00043000 | 2024-10-11 3:54PM EDT | 43.00 | 1.88 | 1.84 | 1.86 | +0.83 | +79.05% | 5,872 | 4,157 | 27.03% |
| BAC250117C00044000 | 2024-10-11 3:15PM EDT | 44.00 | 1.48 | 1.41 | 1.44 | +0.70 | +89.74% | 2,432 | 10,863 | 26.44% |
| BAC250117C00045000 | 2024-10-11 3:58PM EDT | 45.00 | 1.10 | 1.06 | 1.09 | +0.53 | +92.98% | 4,127 | 27,815 | 25.88% |
| BAC250117C00046000 | 2024-10-11 3:58PM EDT | 46.00 | 0.82 | 0.59 | 0.81 | +0.41 | +100.00% | 292 | 2,961 | 25.44% |
| BAC250117C00047000 | 2024-10-11 3:44PM EDT | 47.00 | 0.59 | 0.57 | 0.59 | +0.26 | +78.79% | 412 | 11,690 | 25.07% |
| BAC250117C00048000 | 2024-10-11 3:12PM EDT | 48.00 | 0.43 | 0.41 | 0.43 | +0.23 | +115.00% | 190 | 1,168 | 24.90% |
| BAC250117C00049000 | 2024-10-11 12:23PM EDT | 49.00 | 0.30 | 0.28 | 0.30 | +0.13 | +76.47% | 185 | 934 | 24.61% |
| BAC250117C00050000 | 2024-10-11 3:25PM EDT | 50.00 | 0.23 | 0.20 | 0.22 | +0.12 | +109.09% | 1,183 | 21,762 | 24.71% |
| BAC250117C00055000 | 2024-10-11 2:27PM EDT | 55.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 417 | 36,328 | 25.98% |
| BAC250117C00060000 | 2024-09-23 11:29AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 102 | 30.47% |
| BAC250117C00065000 | 2024-10-11 3:32PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 465 | 34.38% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250117P00013000 | 2024-10-11 2:35PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 62 | 8,090 | 87.50% |
| BAC250117P00015000 | 2024-10-11 11:06AM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 50 | 13,713 | 79.69% |
| BAC250117P00018000 | 2024-10-11 9:30AM EDT | 18.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 20 | 5,942 | 68.36% |
| BAC250117P00020000 | 2024-10-11 2:28PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 105 | 20,956 | 63.28% |
| BAC250117P00023000 | 2024-10-11 3:55PM EDT | 23.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 29 | 41,050 | 55.47% |
| BAC250117P00025000 | 2024-10-11 2:56PM EDT | 25.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 24 | 89,714 | 50.98% |
| BAC250117P00026000 | 2024-10-08 9:54AM EDT | 26.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 40 | 277 | 49.02% |
| BAC250117P00027000 | 2024-10-08 3:04PM EDT | 27.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 5 | 1,716 | 47.27% |
| BAC250117P00028000 | 2024-10-11 2:06PM EDT | 28.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 3,854 | 67,351 | 44.53% |
| BAC250117P00029000 | 2024-10-11 3:58PM EDT | 29.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 22 | 3,686 | 41.90% |
| BAC250117P00030000 | 2024-10-11 3:45PM EDT | 30.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 849 | 85,512 | 40.23% |
| BAC250117P00031000 | 2024-10-09 9:57AM EDT | 31.00 | 0.17 | 0.16 | 0.18 | -0.08 | -32.00% | 1 | 1,835 | 37.89% |
| BAC250117P00032000 | 2024-10-11 12:53PM EDT | 32.00 | 0.20 | 0.19 | 0.21 | -0.09 | -31.03% | 7 | 20,513 | 35.84% |
| BAC250117P00033000 | 2024-10-11 2:12PM EDT | 33.00 | 0.24 | 0.23 | 0.25 | -0.13 | -35.14% | 124 | 10,709 | 33.99% |
| BAC250117P00034000 | 2024-10-11 3:53PM EDT | 34.00 | 0.30 | 0.29 | 0.30 | -0.18 | -37.50% | 17 | 11,891 | 32.18% |
| BAC250117P00035000 | 2024-10-11 3:45PM EDT | 35.00 | 0.36 | 0.36 | 0.38 | -0.26 | -41.94% | 481 | 52,789 | 30.86% |
| BAC250117P00036000 | 2024-10-11 2:36PM EDT | 36.00 | 0.47 | 0.46 | 0.48 | -0.34 | -41.98% | 186 | 7,672 | 29.54% |
| BAC250117P00037000 | 2024-10-11 3:13PM EDT | 37.00 | 0.59 | 0.59 | 0.61 | -0.44 | -42.72% | 1,750 | 41,193 | 28.27% |
| BAC250117P00038000 | 2024-10-11 3:48PM EDT | 38.00 | 0.77 | 0.77 | 0.80 | -0.54 | -41.22% | 1,759 | 27,883 | 27.49% |
| BAC250117P00039000 | 2024-10-11 3:49PM EDT | 39.00 | 0.99 | 1.00 | 1.01 | -0.70 | -41.42% | 263 | 26,918 | 26.29% |
| BAC250117P00040000 | 2024-10-11 3:42PM EDT | 40.00 | 1.32 | 1.30 | 1.32 | -0.85 | -39.17% | 1,465 | 12,581 | 25.76% |
| BAC250117P00041000 | 2024-10-11 3:58PM EDT | 41.00 | 1.63 | 1.66 | 1.69 | -1.03 | -38.72% | 5,161 | 7,509 | 25.15% |
| BAC250117P00042000 | 2024-10-11 3:55PM EDT | 42.00 | 2.08 | 2.09 | 2.12 | -1.17 | -36.00% | 1,004 | 7,668 | 24.41% |
| BAC250117P00043000 | 2024-10-11 3:19PM EDT | 43.00 | 2.54 | 2.59 | 2.64 | -1.36 | -34.87% | 3,155 | 2,124 | 23.88% |
| BAC250117P00044000 | 2024-10-11 3:35PM EDT | 44.00 | 3.10 | 3.15 | 3.25 | -1.50 | -32.61% | 120 | 3,775 | 23.51% |
| BAC250117P00045000 | 2024-10-11 12:20PM EDT | 45.00 | 3.86 | 3.80 | 3.90 | -1.24 | -24.31% | 200 | 1,183 | 22.73% |
| BAC250117P00046000 | 2024-10-11 3:27PM EDT | 46.00 | 4.50 | 3.55 | 4.65 | -2.45 | -35.25% | 36 | 337 | 22.36% |
| BAC250117P00047000 | 2024-10-11 11:48AM EDT | 47.00 | 5.25 | 5.30 | 6.10 | -1.51 | -22.34% | 30 | 393 | 31.98% |
| BAC250117P00048000 | 2024-09-19 12:44PM EDT | 48.00 | 7.35 | 5.20 | 6.30 | 0.00 | - | 50 | 0 | 21.19% |
| BAC250117P00049000 | 2024-08-02 2:05PM EDT | 49.00 | 11.80 | 8.15 | 8.90 | 0.00 | - | 6 | 30 | 48.90% |
| BAC250117P00050000 | 2024-09-16 10:34AM EDT | 50.00 | 11.04 | 8.00 | 9.10 | 0.00 | - | 8 | 5 | 40.48% |
| BAC250117P00055000 | 2024-07-17 9:30AM EDT | 55.00 | 11.50 | 15.90 | 16.15 | 0.00 | - | 5 | 6 | 80.01% |
© 2024 Yahoo. Todos los derechos reservados.