U.S. markets closed
F S&P 500
5,854.00 -5.75 (-0.10%) F Dow Jones
43,141.00 -2.00 (-0.00%) F Nasdaq
20,402.50 -47.50 (-0.23%) E-mini Russell 2000 Index Futur
2,251.70 +1.70 (+0.08%) Petróleo
74.63 -0.93 (-1.23%) Oro
2,670.80 -5.50 (-0.21%)
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 marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250321C00018000 | 2024-07-17 9:30AM EDT | 18.00 | 26.50 | 21.05 | 21.25 | 0.00 | - | 1 | 3 | 0.00% |
| BAC250321C00020000 | 2024-07-26 12:17PM EDT | 20.00 | 21.76 | 19.60 | 20.15 | 0.00 | - | 2 | 4 | 0.00% |
| BAC250321C00023000 | 2024-07-25 3:15PM EDT | 23.00 | 19.24 | 16.75 | 17.25 | 0.00 | - | 5 | 5 | 0.00% |
| BAC250321C00025000 | 2024-08-08 11:17AM EDT | 25.00 | 13.63 | 13.35 | 15.35 | 0.00 | - | 9 | 82 | 0.00% |
| BAC250321C00027000 | 2024-08-21 9:45AM EDT | 27.00 | 12.26 | 13.50 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| BAC250321C00028000 | 2024-09-23 11:49AM EDT | 28.00 | 12.37 | 13.40 | 15.50 | 0.00 | - | 2 | 1,546 | 68.51% |
| BAC250321C00029000 | 2024-08-20 1:26PM EDT | 29.00 | 10.50 | 12.40 | 12.75 | 0.00 | - | 25 | 45 | 0.00% |
| BAC250321C00030000 | 2024-10-01 11:44AM EDT | 30.00 | 10.20 | 12.45 | 12.60 | 0.00 | - | 5 | 1,134 | 44.39% |
| BAC250321C00032000 | 2024-09-30 1:02PM EDT | 32.00 | 8.50 | 10.10 | 10.75 | 0.00 | - | 2 | 2,798 | 40.63% |
| BAC250321C00033000 | 2024-10-11 2:22PM EDT | 33.00 | 9.72 | 9.70 | 10.70 | +1.72 | +21.50% | 31 | 84 | 51.17% |
| BAC250321C00034000 | 2024-10-11 11:14AM EDT | 34.00 | 8.90 | 8.80 | 9.90 | +1.70 | +23.61% | 1 | 164 | 49.81% |
| BAC250321C00035000 | 2024-10-11 9:57AM EDT | 35.00 | 8.00 | 7.05 | 8.05 | +1.62 | +25.39% | 1 | 10,083 | 35.11% |
| BAC250321C00036000 | 2024-10-11 3:46PM EDT | 36.00 | 7.18 | 6.20 | 7.20 | +1.45 | +25.31% | 52 | 107 | 33.59% |
| BAC250321C00037000 | 2024-10-11 3:23PM EDT | 37.00 | 6.41 | 5.45 | 6.35 | +1.38 | +27.44% | 5 | 3,407 | 31.86% |
| BAC250321C00038000 | 2024-10-11 3:23PM EDT | 38.00 | 5.65 | 5.50 | 5.60 | +1.43 | +33.89% | 6 | 148 | 30.96% |
| BAC250321C00039000 | 2024-10-11 12:28PM EDT | 39.00 | 4.80 | 4.75 | 4.90 | +1.20 | +33.33% | 60 | 124 | 30.19% |
| BAC250321C00040000 | 2024-10-11 1:08PM EDT | 40.00 | 4.20 | 4.10 | 4.20 | +1.15 | +37.70% | 165 | 7,678 | 29.04% |
| BAC250321C00041000 | 2024-10-11 12:25PM EDT | 41.00 | 3.52 | 2.89 | 3.55 | +1.13 | +47.28% | 41 | 4,271 | 27.98% |
| BAC250321C00042000 | 2024-10-11 3:20PM EDT | 42.00 | 3.00 | 2.77 | 2.98 | +1.05 | +53.85% | 140 | 18,945 | 27.22% |
| BAC250321C00043000 | 2024-10-11 2:15PM EDT | 43.00 | 2.46 | 2.41 | 2.45 | +0.85 | +52.80% | 81 | 1,779 | 26.37% |
| BAC250321C00044000 | 2024-10-11 3:16PM EDT | 44.00 | 2.05 | 1.97 | 2.01 | +0.82 | +66.67% | 189 | 1,903 | 25.86% |
| BAC250321C00045000 | 2024-10-11 3:32PM EDT | 45.00 | 1.64 | 1.38 | 1.62 | +0.67 | +69.07% | 300 | 8,688 | 25.31% |
| BAC250321C00046000 | 2024-10-11 3:29PM EDT | 46.00 | 1.31 | 1.26 | 1.29 | +0.56 | +74.67% | 8 | 668 | 24.85% |
| BAC250321C00047000 | 2024-10-11 3:32PM EDT | 47.00 | 1.02 | 0.99 | 1.02 | +0.44 | +75.86% | 606 | 2,906 | 24.51% |
| BAC250321C00048000 | 2024-10-11 12:22PM EDT | 48.00 | 0.78 | 0.76 | 0.79 | +0.33 | +73.33% | 31 | 310 | 24.12% |
| BAC250321C00049000 | 2024-10-09 3:47PM EDT | 49.00 | 0.37 | 0.58 | 0.61 | 0.00 | - | 12 | 100 | 23.88% |
| BAC250321C00050000 | 2024-10-11 3:59PM EDT | 50.00 | 0.46 | 0.44 | 0.47 | +0.20 | +76.92% | 85 | 13,818 | 23.71% |
| BAC250321C00055000 | 2024-10-11 11:49AM EDT | 55.00 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 44 | 5,243 | 23.44% |
| BAC250321C00060000 | 2024-10-03 2:22PM EDT | 60.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 5 | 70 | 25.39% |
| BAC250321C00065000 | 2024-10-11 10:40AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 207 | 26.95% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250321P00018000 | 2024-10-11 10:08AM EDT | 18.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 103 | 1,544 | 59.77% |
| BAC250321P00020000 | 2024-10-10 12:00PM EDT | 20.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 41 | 966 | 53.52% |
| BAC250321P00023000 | 2024-10-09 10:28AM EDT | 23.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 10 | 1,186 | 48.05% |
| BAC250321P00025000 | 2024-10-11 2:54PM EDT | 25.00 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 3 | 1,244 | 44.04% |
| BAC250321P00026000 | 2024-10-11 1:47PM EDT | 26.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 1 | 2,019 | 42.19% |
| BAC250321P00027000 | 2024-10-11 1:46PM EDT | 27.00 | 0.16 | 0.16 | 0.18 | -0.06 | -27.27% | 1 | 85 | 40.23% |
| BAC250321P00028000 | 2024-10-11 11:27AM EDT | 28.00 | 0.17 | 0.18 | 0.20 | -0.09 | -34.62% | 4 | 3,661 | 38.28% |
| BAC250321P00029000 | 2024-10-11 9:30AM EDT | 29.00 | 0.28 | 0.21 | 0.23 | -0.02 | -6.67% | 5 | 34 | 36.62% |
| BAC250321P00030000 | 2024-10-11 1:47PM EDT | 30.00 | 0.25 | 0.25 | 0.27 | -0.10 | -28.57% | 30 | 18,215 | 35.11% |
| BAC250321P00031000 | 2024-10-11 10:59AM EDT | 31.00 | 0.30 | 0.29 | 0.31 | -0.14 | -31.82% | 7 | 3,286 | 33.45% |
| BAC250321P00032000 | 2024-10-10 10:35AM EDT | 32.00 | 0.50 | 0.35 | 0.37 | 0.00 | - | 2 | 4,239 | 32.13% |
| BAC250321P00033000 | 2024-10-07 11:35AM EDT | 33.00 | 0.63 | 0.42 | 0.44 | 0.00 | - | 1 | 124 | 30.81% |
| BAC250321P00034000 | 2024-10-11 3:09PM EDT | 34.00 | 0.52 | 0.51 | 0.53 | -0.28 | -35.00% | 13 | 1,773 | 29.61% |
| BAC250321P00035000 | 2024-10-11 2:48PM EDT | 35.00 | 0.64 | 0.62 | 0.65 | -0.32 | -33.33% | 157 | 12,185 | 28.61% |
| BAC250321P00036000 | 2024-10-11 2:29PM EDT | 36.00 | 0.79 | 0.77 | 0.80 | -0.40 | -33.61% | 28 | 2,251 | 27.74% |
| BAC250321P00037000 | 2024-10-11 2:39PM EDT | 37.00 | 0.97 | 0.95 | 0.98 | -0.49 | -33.56% | 1,824 | 10,544 | 26.83% |
| BAC250321P00038000 | 2024-10-11 2:48PM EDT | 38.00 | 1.17 | 0.97 | 1.20 | -0.61 | -34.27% | 91 | 5,867 | 26.03% |
| BAC250321P00039000 | 2024-10-11 2:43PM EDT | 39.00 | 1.46 | 1.43 | 1.47 | -0.69 | -32.09% | 59 | 1,290 | 25.29% |
| BAC250321P00040000 | 2024-10-11 3:52PM EDT | 40.00 | 1.72 | 1.75 | 1.78 | -0.90 | -34.35% | 154 | 7,928 | 24.51% |
| BAC250321P00041000 | 2024-10-11 3:16PM EDT | 41.00 | 2.10 | 2.12 | 2.15 | -1.00 | -32.26% | 108 | 548 | 23.82% |
| BAC250321P00042000 | 2024-10-11 2:44PM EDT | 42.00 | 2.57 | 2.35 | 2.58 | -0.93 | -26.57% | 110 | 3,334 | 23.15% |
| BAC250321P00043000 | 2024-10-11 1:07PM EDT | 43.00 | 3.05 | 3.00 | 3.10 | -1.74 | -36.33% | 25 | 87 | 22.75% |
| BAC250321P00044000 | 2024-08-23 10:05AM EDT | 44.00 | 5.25 | 4.65 | 4.85 | 0.00 | - | 300 | 300 | 33.11% |
| BAC250321P00045000 | 2024-10-11 1:09PM EDT | 45.00 | 4.20 | 4.15 | 5.20 | -1.41 | -25.13% | 6 | 1,616 | 30.32% |
| BAC250321P00046000 | 2024-10-10 9:45AM EDT | 46.00 | 6.45 | 3.85 | 4.95 | 0.00 | - | 58 | 136 | 20.78% |
| BAC250321P00047000 | 2024-09-13 2:39PM EDT | 47.00 | 8.55 | 5.55 | 5.70 | 0.00 | - | 4 | 352 | 20.26% |
| BAC250321P00048000 | 2024-09-05 12:25PM EDT | 48.00 | 8.30 | 7.80 | 8.10 | 0.00 | - | - | 0 | 37.61% |
| BAC250321P00049000 | 2024-09-05 12:25PM EDT | 49.00 | 9.20 | 8.55 | 9.35 | 0.00 | - | - | 0 | 42.53% |
| BAC250321P00050000 | 2024-10-11 3:27PM EDT | 50.00 | 8.07 | 7.10 | 9.25 | -1.73 | -17.65% | 2 | 2 | 33.23% |
© 2024 Yahoo. Todos los derechos reservados.