U.S. markets closed
F S&P 500
5,853.50 -6.25 (-0.11%) F Dow Jones
43,128.00 -15.00 (-0.03%) F Nasdaq
20,403.75 -46.25 (-0.23%) E-mini Russell 2000 Index Futur
2,249.20 -0.80 (-0.04%) Petróleo
74.31 -1.25 (-1.65%) Oro
2,664.10 -12.20 (-0.46%)
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 comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250221C00020000 | 2024-10-11 10:14AM EDT | 20.00 | 22.01 | 21.10 | 23.30 | +1.66 | +8.16% | 1 | 2 | 74.12% |
| BAC250221C00025000 | 2024-10-04 9:48AM EDT | 25.00 | 15.48 | 16.25 | 17.40 | 0.00 | - | 1 | 13 | 62.26% |
| BAC250221C00026000 | 2024-09-12 1:46PM EDT | 26.00 | 13.65 | 14.25 | 16.40 | 0.00 | - | - | 3 | 58.35% |
| BAC250221C00027000 | 2024-10-02 1:48PM EDT | 27.00 | 12.55 | 14.30 | 15.45 | 0.00 | - | 3 | 9 | 56.15% |
| BAC250221C00028000 | 2024-10-02 9:58AM EDT | 28.00 | 12.00 | 13.35 | 14.50 | 0.00 | - | - | 1 | 53.81% |
| BAC250221C00029000 | 2024-09-18 9:45AM EDT | 29.00 | 11.30 | 13.35 | 13.50 | 0.00 | - | 1 | 4 | 50.15% |
| BAC250221C00030000 | 2024-10-11 11:03AM EDT | 30.00 | 12.33 | 11.45 | 12.55 | +1.70 | +15.99% | 1 | 27 | 47.75% |
| BAC250221C00031000 | 2024-10-04 10:31AM EDT | 31.00 | 9.55 | 11.45 | 11.60 | 0.00 | - | 1 | 11 | 45.31% |
| BAC250221C00032000 | 2024-10-07 2:30PM EDT | 32.00 | 8.65 | 9.65 | 10.65 | 0.00 | - | 2 | 140 | 42.80% |
| BAC250221C00033000 | 2024-10-08 2:37PM EDT | 33.00 | 9.20 | 8.90 | 9.70 | +1.25 | +15.72% | 1 | 447 | 40.21% |
| BAC250221C00034000 | 2024-10-11 10:15AM EDT | 34.00 | 8.61 | 7.70 | 8.80 | +1.36 | +18.76% | 3 | 805 | 38.43% |
| BAC250221C00035000 | 2024-10-08 12:06PM EDT | 35.00 | 6.25 | 7.75 | 7.90 | 0.00 | - | 253 | 764 | 36.43% |
| BAC250221C00036000 | 2024-10-11 9:45AM EDT | 36.00 | 6.55 | 6.05 | 8.00 | +1.20 | +22.43% | 1 | 793 | 47.46% |
| BAC250221C00037000 | 2024-10-11 2:54PM EDT | 37.00 | 6.15 | 4.05 | 6.20 | +1.50 | +32.26% | 2 | 6,502 | 33.15% |
| BAC250221C00038000 | 2024-10-11 12:25PM EDT | 38.00 | 5.30 | 5.30 | 5.40 | +1.45 | +37.66% | 45 | 446 | 31.71% |
| BAC250221C00039000 | 2024-10-11 9:41AM EDT | 39.00 | 4.50 | 4.55 | 5.05 | +1.27 | +39.32% | 25 | 1,041 | 34.92% |
| BAC250221C00040000 | 2024-10-11 2:53PM EDT | 40.00 | 3.95 | 2.98 | 4.00 | +1.22 | +44.69% | 61 | 1,894 | 29.88% |
| BAC250221C00041000 | 2024-10-11 3:31PM EDT | 41.00 | 3.35 | 3.25 | 3.35 | +1.19 | +55.09% | 153 | 1,388 | 28.78% |
| BAC250221C00042000 | 2024-10-11 3:56PM EDT | 42.00 | 2.77 | 2.70 | 2.74 | +1.04 | +60.12% | 165 | 1,045 | 27.59% |
| BAC250221C00043000 | 2024-10-11 2:50PM EDT | 43.00 | 2.24 | 2.19 | 2.22 | +0.78 | +53.42% | 129 | 537 | 26.75% |
| BAC250221C00044000 | 2024-10-11 3:31PM EDT | 44.00 | 1.82 | 1.75 | 1.78 | +0.71 | +63.96% | 40 | 1,519 | 26.12% |
| BAC250221C00045000 | 2024-10-11 3:28PM EDT | 45.00 | 1.43 | 1.37 | 1.40 | +0.62 | +76.54% | 187 | 2,308 | 25.54% |
| BAC250221C00046000 | 2024-10-11 12:21PM EDT | 46.00 | 1.08 | 1.06 | 1.09 | +0.41 | +61.19% | 168 | 1,498 | 25.10% |
| BAC250221C00047000 | 2024-10-09 1:32PM EDT | 47.00 | 0.75 | 0.80 | 0.83 | +0.25 | +50.00% | 1 | 675 | 24.66% |
| BAC250221C00048000 | 2024-10-11 3:42PM EDT | 48.00 | 0.62 | 0.60 | 0.63 | +0.25 | +67.57% | 4 | 3,601 | 24.37% |
| BAC250221C00049000 | 2024-10-11 1:58PM EDT | 49.00 | 0.48 | 0.45 | 0.47 | +0.21 | +77.78% | 1,024 | 66 | 24.10% |
| BAC250221C00050000 | 2024-10-11 1:50PM EDT | 50.00 | 0.35 | 0.33 | 0.35 | +0.15 | +75.00% | 282 | 632 | 23.93% |
| BAC250221C00055000 | 2024-10-11 10:18AM EDT | 55.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 2 | 1,171 | 24.02% |
| BAC250221C00060000 | 2024-10-03 2:21PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 450 | 26.17% |
| BAC250221C00065000 | 2024-09-03 12:16PM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 325 | 36.72% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250221P00020000 | 2024-10-10 3:34PM EDT | 20.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 395 | 2,209 | 65.23% |
| BAC250221P00025000 | 2024-10-11 1:45PM EDT | 25.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 13 | 336 | 46.48% |
| BAC250221P00026000 | 2024-10-11 1:44PM EDT | 26.00 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 8 | 116 | 44.04% |
| BAC250221P00027000 | 2024-10-07 3:06PM EDT | 27.00 | 0.18 | 0.12 | 0.13 | 0.00 | - | 6 | 28 | 41.70% |
| BAC250221P00028000 | 2024-10-08 3:47PM EDT | 28.00 | 0.19 | 0.13 | 0.15 | 0.00 | - | 6 | 198 | 39.75% |
| BAC250221P00029000 | 2024-10-04 12:55PM EDT | 29.00 | 0.24 | 0.15 | 0.17 | 0.00 | - | 10 | 40 | 37.79% |
| BAC250221P00030000 | 2024-10-11 3:27PM EDT | 30.00 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 26 | 2,610 | 36.13% |
| BAC250221P00031000 | 2024-10-11 10:25AM EDT | 31.00 | 0.22 | 0.21 | 0.23 | -0.10 | -31.25% | 2 | 305 | 34.28% |
| BAC250221P00032000 | 2024-10-11 2:48PM EDT | 32.00 | 0.27 | 0.26 | 0.27 | -0.14 | -34.15% | 3 | 6,769 | 32.62% |
| BAC250221P00033000 | 2024-10-11 11:56AM EDT | 33.00 | 0.31 | 0.31 | 0.33 | -0.15 | -32.61% | 5 | 1,450 | 31.30% |
| BAC250221P00034000 | 2024-10-10 3:58PM EDT | 34.00 | 0.40 | 0.38 | 0.40 | -0.21 | -34.43% | 2 | 1,692 | 29.88% |
| BAC250221P00035000 | 2024-10-11 3:29PM EDT | 35.00 | 0.48 | 0.48 | 0.50 | -0.29 | -37.66% | 354 | 2,176 | 28.81% |
| BAC250221P00036000 | 2024-10-11 1:47PM EDT | 36.00 | 0.60 | 0.60 | 0.62 | -0.38 | -38.78% | 102 | 1,655 | 27.69% |
| BAC250221P00037000 | 2024-10-11 2:16PM EDT | 37.00 | 0.78 | 0.76 | 0.78 | -0.46 | -37.10% | 163 | 7,309 | 26.76% |
| BAC250221P00038000 | 2024-10-11 2:30PM EDT | 38.00 | 0.97 | 0.96 | 0.98 | -0.59 | -37.82% | 294 | 1,853 | 25.88% |
| BAC250221P00039000 | 2024-10-11 11:50AM EDT | 39.00 | 1.18 | 1.20 | 1.24 | -0.70 | -37.23% | 26 | 1,579 | 25.22% |
| BAC250221P00040000 | 2024-10-11 3:38PM EDT | 40.00 | 1.50 | 1.51 | 1.54 | -0.83 | -35.62% | 89 | 10,766 | 24.44% |
| BAC250221P00041000 | 2024-10-11 3:51PM EDT | 41.00 | 1.86 | 1.88 | 1.91 | -0.95 | -33.81% | 28 | 1,210 | 23.78% |
| BAC250221P00042000 | 2024-10-11 3:59PM EDT | 42.00 | 2.31 | 2.30 | 2.34 | -1.14 | -33.04% | 150 | 296 | 23.10% |
| BAC250221P00043000 | 2024-10-11 2:32PM EDT | 43.00 | 2.84 | 2.81 | 2.84 | -1.06 | -27.18% | 2 | 541 | 22.46% |
| BAC250221P00044000 | 2024-09-24 2:03PM EDT | 44.00 | 5.00 | 3.30 | 3.45 | 0.00 | - | 10 | 107 | 22.23% |
| BAC250221P00045000 | 2024-10-11 2:20PM EDT | 45.00 | 4.04 | 3.95 | 4.10 | -1.41 | -25.87% | 8 | 520 | 21.73% |
| BAC250221P00046000 | 2024-09-12 2:23PM EDT | 46.00 | 7.29 | 4.65 | 4.80 | 0.00 | - | 4 | 319 | 21.07% |
| BAC250221P00047000 | 2024-09-25 12:11PM EDT | 47.00 | 7.75 | 4.55 | 5.60 | 0.00 | - | 1 | 167 | 20.92% |
| BAC250221P00048000 | 2024-07-25 9:48AM EDT | 48.00 | 6.45 | 8.05 | 8.80 | 0.00 | - | 27 | 327 | 48.90% |
| BAC250221P00050000 | 2024-09-12 2:24PM EDT | 50.00 | 11.15 | 8.00 | 9.10 | 0.00 | - | 2 | 0 | 34.67% |
© 2024 Yahoo. Todos los derechos reservados.