Bank of America Corporation (BAC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:19PM EDT. Mercado abierto.
Opciones de comprapor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241004C00028000 | 2024-09-20 9:41AM EDT | 28.00 | 12.60 | 9.15 | 12.90 | 0.00 | - | 1 | 1 | 571.09% |
| BAC241004C00029000 | 2024-09-20 9:41AM EDT | 29.00 | 11.60 | 8.70 | 10.55 | 0.00 | - | 1 | 1 | 305.47% |
| BAC241004C00030000 | 2024-10-03 9:42AM EDT | 30.00 | 8.95 | 9.10 | 9.20 | -0.70 | -7.25% | 14 | 19 | 0.00% |
| BAC241004C00033000 | 2024-10-02 10:16AM EDT | 33.00 | 6.40 | 6.10 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| BAC241004C00033500 | 2024-09-19 2:56PM EDT | 33.50 | 7.55 | 5.40 | 5.75 | 0.00 | - | - | 1 | 103.13% |
| BAC241004C00034000 | 2024-10-03 9:46AM EDT | 34.00 | 4.85 | 5.00 | 5.20 | -0.50 | -9.35% | 1 | 1 | 0.00% |
| BAC241004C00034500 | 2024-09-25 9:41AM EDT | 34.50 | 4.85 | 4.60 | 4.70 | 0.00 | - | - | 2 | 0.00% |
| BAC241004C00035000 | 2024-10-03 1:29PM EDT | 35.00 | 4.10 | 4.15 | 4.20 | -0.10 | -2.38% | 1 | 21 | 0.00% |
| BAC241004C00035500 | 2024-09-23 11:00AM EDT | 35.50 | 4.60 | 3.60 | 3.70 | 0.00 | - | 1 | 2 | 0.00% |
| BAC241004C00036000 | 2024-10-03 11:41AM EDT | 36.00 | 3.03 | 3.15 | 3.25 | -0.33 | -9.82% | 1 | 18 | 61.72% |
| BAC241004C00036500 | 2024-10-03 11:42AM EDT | 36.50 | 2.52 | 2.63 | 2.70 | -0.78 | -23.64% | 2 | 5 | 0.00% |
| BAC241004C00037000 | 2024-10-03 12:24PM EDT | 37.00 | 2.19 | 2.16 | 2.22 | -0.32 | -12.75% | 12 | 248 | 0.00% |
| BAC241004C00037500 | 2024-10-02 9:58AM EDT | 37.50 | 2.03 | 1.68 | 1.72 | 0.00 | - | 1 | 214 | 0.00% |
| BAC241004C00038000 | 2024-10-03 12:37PM EDT | 38.00 | 1.15 | 1.20 | 1.25 | -0.04 | -3.36% | 241 | 339 | 27.34% |
| BAC241004C00038500 | 2024-10-03 1:11PM EDT | 38.50 | 0.68 | 0.76 | 0.81 | -0.17 | -20.00% | 287 | 2,589 | 27.93% |
| BAC241004C00039000 | 2024-10-03 1:47PM EDT | 39.00 | 0.44 | 0.42 | 0.44 | -0.07 | -14.00% | 3,437 | 1,499 | 26.95% |
| BAC241004C00039500 | 2024-10-03 1:42PM EDT | 39.50 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 3,192 | 8,103 | 26.37% |
| BAC241004C00040000 | 2024-10-03 1:49PM EDT | 40.00 | 0.06 | 0.05 | 0.06 | -0.05 | -50.00% | 4,809 | 11,841 | 25.78% |
| BAC241004C00040500 | 2024-10-03 1:46PM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 1,945 | 14,680 | 27.34% |
| BAC241004C00041000 | 2024-10-03 1:48PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,552 | 10,154 | 31.25% |
| BAC241004C00041500 | 2024-10-03 10:06AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,439 | 38.28% |
| BAC241004C00042000 | 2024-10-02 1:13PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,795 | 45.31% |
| BAC241004C00042500 | 2024-10-01 1:05PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,073 | 51.56% |
| BAC241004C00043000 | 2024-10-02 9:35AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,181 | 53.13% |
| BAC241004C00043500 | 2024-09-30 10:22AM EDT | 43.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 19 | 126.76% |
| BAC241004C00044000 | 2024-09-30 11:03AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,304 | 62.50% |
| BAC241004C00044500 | 2024-09-30 11:07AM EDT | 44.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 71 | 79.69% |
| BAC241004C00045000 | 2024-10-03 11:03AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 128 | 75.00% |
| BAC241004C00045500 | 2024-09-24 3:27PM EDT | 45.50 | 0.08 | 0.00 | 0.53 | 0.00 | - | - | 10 | 162.30% |
| BAC241004C00046000 | 2024-09-30 12:03PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 134 | 93.75% |
| BAC241004C00047000 | 2024-09-16 11:29AM EDT | 47.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 125.78% |
| BAC241004C00048000 | 2024-09-09 12:02PM EDT | 48.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 1 | 201.95% |
| BAC241004C00050000 | 2024-10-02 12:25PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 125.00% |
Opciones de ventapor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241004P00025000 | 2024-10-03 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 53 | 225.00% |
| BAC241004P00028000 | 2024-09-16 1:53PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 480 | 184.38% |
| BAC241004P00029000 | 2024-09-30 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 168.75% |
| BAC241004P00030000 | 2024-10-02 1:34PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 73 | 137.50% |
| BAC241004P00031000 | 2024-09-18 10:57AM EDT | 31.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 229 | 237 | 246.48% |
| BAC241004P00032000 | 2024-09-20 10:27AM EDT | 32.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 67 | 137.50% |
| BAC241004P00033000 | 2024-10-02 3:20PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 646 | 93.75% |
| BAC241004P00033500 | 2024-10-01 10:04AM EDT | 33.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 50 | 516 | 213.28% |
| BAC241004P00034000 | 2024-10-03 10:00AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,542 | 78.13% |
| BAC241004P00034500 | 2024-10-02 1:30PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,530 | 71.88% |
| BAC241004P00035000 | 2024-10-03 11:21AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 1,760 | 65.63% |
| BAC241004P00035500 | 2024-10-03 9:57AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 508 | 1,241 | 56.25% |
| BAC241004P00036000 | 2024-10-03 10:37AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 643 | 2,101 | 50.00% |
| BAC241004P00036500 | 2024-10-03 11:28AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,882 | 236 | 46.88% |
| BAC241004P00037000 | 2024-10-03 1:18PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,396 | 775 | 45.31% |
| BAC241004P00037500 | 2024-10-03 1:40PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,719 | 1,422 | 39.84% |
| BAC241004P00038000 | 2024-10-03 1:45PM EDT | 38.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2,975 | 7,137 | 34.38% |
| BAC241004P00038500 | 2024-10-03 1:42PM EDT | 38.50 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 2,032 | 5,971 | 33.01% |
| BAC241004P00039000 | 2024-10-03 1:34PM EDT | 39.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 5,202 | 5,895 | 32.42% |
| BAC241004P00039500 | 2024-10-03 1:42PM EDT | 39.50 | 0.54 | 0.50 | 0.52 | +0.03 | +5.88% | 468 | 1,595 | 31.84% |
| BAC241004P00040000 | 2024-10-03 1:10PM EDT | 40.00 | 0.92 | 0.86 | 0.91 | +0.05 | +5.75% | 1,484 | 1,546 | 35.55% |
| BAC241004P00040500 | 2024-10-03 1:31PM EDT | 40.50 | 1.41 | 1.32 | 1.38 | -0.01 | -0.70% | 42 | 354 | 43.75% |
| BAC241004P00041000 | 2024-10-03 11:31AM EDT | 41.00 | 1.99 | 1.82 | 1.87 | +0.15 | +8.15% | 47 | 503 | 52.73% |
| BAC241004P00041500 | 2024-09-30 10:03AM EDT | 41.50 | 2.15 | 2.26 | 2.37 | 0.00 | - | 6 | 21 | 50.78% |
| BAC241004P00042000 | 2024-10-03 12:16PM EDT | 42.00 | 2.88 | 2.82 | 2.87 | -0.05 | -1.71% | 8 | 78 | 66.41% |
| BAC241004P00042500 | 2024-09-20 10:59AM EDT | 42.50 | 2.01 | 3.30 | 3.40 | 0.00 | - | 7 | 8 | 76.17% |
| BAC241004P00043000 | 2024-09-24 3:18PM EDT | 43.00 | 3.50 | 3.80 | 3.90 | 0.00 | - | 2 | 5 | 84.38% |
| BAC241004P00043500 | 2024-09-24 10:00AM EDT | 43.50 | 3.70 | 4.30 | 4.40 | 0.00 | - | - | 0 | 92.19% |
| BAC241004P00044000 | 2024-10-03 11:02AM EDT | 44.00 | 5.08 | 4.80 | 4.90 | +0.23 | +4.74% | 2 | 1 | 99.80% |
| BAC241004P00044500 | 2024-09-17 11:23AM EDT | 44.50 | 4.77 | 5.30 | 5.45 | 0.00 | - | - | 0 | 114.06% |
| BAC241004P00047000 | 2024-09-20 9:44AM EDT | 47.00 | 6.50 | 7.70 | 8.15 | 0.00 | - | 1 | 0 | 163.67% |
| BAC241004P00048000 | 2024-09-26 10:00AM EDT | 48.00 | 8.65 | 8.25 | 9.90 | 0.00 | - | 6 | 7 | 209.38% |
| BAC241004P00050000 | 2024-08-29 10:15AM EDT | 50.00 | 10.20 | 10.55 | 10.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.