Bank of America Corporation (BAC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:12PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00014000 | 2024-01-03 10:36AM EDT | 14.00 | 19.40 | 18.80 | 20.00 | 0.00 | - | 5 | 5 | 0.00% |
| BAC240517C00015000 | 2024-04-23 10:31AM EDT | 15.00 | 23.30 | 22.35 | 22.55 | 0.00 | - | 15 | 15 | 162.50% |
| BAC240517C00020000 | 2024-04-17 3:30PM EDT | 20.00 | 15.50 | 17.45 | 17.60 | 0.00 | - | 27 | 123 | 146.09% |
| BAC240517C00021000 | 2024-04-19 9:35AM EDT | 21.00 | 15.60 | 16.45 | 16.60 | 0.00 | - | 6 | 44 | 135.94% |
| BAC240517C00022000 | 2024-04-30 9:30AM EDT | 22.00 | 15.59 | 15.45 | 15.55 | +2.89 | +22.76% | 1 | 181 | 119.92% |
| BAC240517C00023000 | 2024-04-23 9:39AM EDT | 23.00 | 15.15 | 14.45 | 14.60 | 0.00 | - | 1 | 153 | 117.19% |
| BAC240517C00024000 | 2024-01-30 10:30AM EDT | 24.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 0.00% |
| BAC240517C00025000 | 2024-04-30 11:43AM EDT | 25.00 | 12.55 | 12.50 | 12.60 | -0.80 | -5.99% | 1 | 394 | 104.10% |
| BAC240517C00026000 | 2024-04-24 10:23AM EDT | 26.00 | 12.55 | 11.45 | 11.60 | 0.00 | - | 4 | 2,133 | 91.02% |
| BAC240517C00027000 | 2024-04-26 12:46PM EDT | 27.00 | 11.15 | 10.50 | 10.60 | 0.00 | - | 1 | 1,605 | 87.11% |
| BAC240517C00028000 | 2024-04-29 9:50AM EDT | 28.00 | 10.00 | 9.50 | 9.60 | 0.00 | - | 3 | 1,907 | 78.91% |
| BAC240517C00029000 | 2024-04-26 12:06PM EDT | 29.00 | 9.06 | 8.50 | 8.65 | 0.00 | - | 1 | 1,125 | 74.02% |
| BAC240517C00030000 | 2024-04-30 11:31AM EDT | 30.00 | 7.60 | 7.50 | 7.65 | -0.24 | -3.06% | 3 | 2,569 | 66.02% |
| BAC240517C00031000 | 2024-04-29 3:59PM EDT | 31.00 | 6.77 | 6.50 | 6.65 | +0.07 | +1.04% | 1 | 3,063 | 58.01% |
| BAC240517C00032000 | 2024-04-29 1:36PM EDT | 32.00 | 5.65 | 5.55 | 5.60 | -0.27 | -4.56% | 8 | 4,148 | 50.20% |
| BAC240517C00033000 | 2024-04-30 11:33AM EDT | 33.00 | 4.67 | 4.50 | 4.85 | +0.05 | +1.08% | 3 | 7,030 | 59.18% |
| BAC240517C00033500 | 2024-04-29 3:00PM EDT | 33.50 | 4.25 | 4.05 | 4.20 | 0.00 | - | 3 | 34 | 46.58% |
| BAC240517C00034000 | 2024-04-30 9:35AM EDT | 34.00 | 3.65 | 3.55 | 3.65 | 0.00 | - | 4 | 11,352 | 39.45% |
| BAC240517C00034500 | 2024-04-29 3:00PM EDT | 34.50 | 3.15 | 3.10 | 3.20 | -0.10 | -3.08% | 6 | 9 | 37.79% |
| BAC240517C00035000 | 2024-04-30 10:29AM EDT | 35.00 | 2.70 | 2.68 | 2.79 | +0.03 | +1.12% | 10 | 12,170 | 37.40% |
| BAC240517C00035500 | 2024-04-29 2:25PM EDT | 35.50 | 2.45 | 2.23 | 2.36 | 0.00 | - | 2 | 30 | 35.35% |
| BAC240517C00036000 | 2024-04-30 10:25AM EDT | 36.00 | 1.87 | 1.79 | 1.83 | +0.02 | +1.08% | 22 | 23,263 | 29.00% |
| BAC240517C00036500 | 2024-04-29 12:53PM EDT | 36.50 | 1.60 | 1.38 | 1.46 | 0.00 | - | 43 | 165 | 28.03% |
| BAC240517C00037000 | 2024-04-30 11:52AM EDT | 37.00 | 1.05 | 1.07 | 1.08 | -0.05 | -4.55% | 110 | 46,018 | 25.64% |
| BAC240517C00037500 | 2024-04-30 11:53AM EDT | 37.50 | 0.76 | 0.77 | 0.78 | -0.04 | -5.00% | 85 | 3,385 | 24.46% |
| BAC240517C00038000 | 2024-04-30 11:54AM EDT | 38.00 | 0.53 | 0.52 | 0.53 | -0.04 | -6.78% | 599 | 19,646 | 23.34% |
| BAC240517C00038500 | 2024-04-30 11:48AM EDT | 38.50 | 0.36 | 0.36 | 0.36 | 0.00 | - | 166 | 3,056 | 23.15% |
| BAC240517C00039000 | 2024-04-30 11:49AM EDT | 39.00 | 0.22 | 0.22 | 0.23 | -0.02 | -8.33% | 171 | 32,436 | 22.85% |
| BAC240517C00039500 | 2024-04-30 10:57AM EDT | 39.50 | 0.15 | 0.13 | 0.14 | 0.00 | - | 32 | 1,502 | 22.56% |
| BAC240517C00040000 | 2024-04-30 11:56AM EDT | 40.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 323 | 23,095 | 22.27% |
| BAC240517C00040500 | 2024-04-30 9:55AM EDT | 40.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 9 | 969 | 22.66% |
| BAC240517C00041000 | 2024-04-30 9:55AM EDT | 41.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 2,742 | 24.22% |
| BAC240517C00041500 | 2024-04-29 3:18PM EDT | 41.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 173 | 25.39% |
| BAC240517C00042000 | 2024-04-29 2:35PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 71 | 671 | 26.17% |
| BAC240517C00043000 | 2024-04-30 10:45AM EDT | 43.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 301 | 30.47% |
| BAC240517C00044000 | 2024-04-25 11:09AM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 751 | 40.23% |
| BAC240517C00045000 | 2024-04-29 9:32AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 809 | 38.67% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00013000 | 2024-02-01 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2,295 | 201.56% |
| BAC240517P00014000 | 2024-04-17 2:37PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 632 | 165.63% |
| BAC240517P00015000 | 2024-04-17 2:36PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 3,657 | 156.25% |
| BAC240517P00020000 | 2024-04-18 2:11PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 36,636 | 109.38% |
| BAC240517P00021000 | 2024-04-29 9:42AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12,842 | 101.56% |
| BAC240517P00022000 | 2024-04-15 9:38AM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 6,966 | 104.69% |
| BAC240517P00023000 | 2024-04-25 10:19AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,236 | 96.88% |
| BAC240517P00024000 | 2024-04-25 3:40PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,927 | 89.06% |
| BAC240517P00025000 | 2024-04-30 10:11AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 409 | 10,461 | 68.75% |
| BAC240517P00026000 | 2024-04-30 11:32AM EDT | 26.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 6 | 1,847 | 74.22% |
| BAC240517P00027000 | 2024-04-26 9:34AM EDT | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 5,852 | 65.63% |
| BAC240517P00028000 | 2024-04-30 10:10AM EDT | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4,951 | 57.03% |
| BAC240517P00029000 | 2024-04-25 2:30PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 28,166 | 54.69% |
| BAC240517P00030000 | 2024-04-29 10:37AM EDT | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 11,717 | 49.61% |
| BAC240517P00031000 | 2024-04-30 10:06AM EDT | 31.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 36 | 2,802 | 42.97% |
| BAC240517P00031500 | 2024-04-30 11:31AM EDT | 31.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 6 | 41.80% |
| BAC240517P00032000 | 2024-04-30 10:03AM EDT | 32.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 19,566 | 38.67% |
| BAC240517P00032500 | 2024-04-29 11:29AM EDT | 32.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2 | 35.55% |
| BAC240517P00033000 | 2024-04-30 10:46AM EDT | 33.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 138 | 8,052 | 33.59% |
| BAC240517P00033500 | 2024-04-30 9:55AM EDT | 33.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 11 | 2 | 30.47% |
| BAC240517P00034000 | 2024-04-30 11:51AM EDT | 34.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,132 | 39,317 | 28.13% |
| BAC240517P00034500 | 2024-04-29 3:45PM EDT | 34.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 100 | 150 | 26.56% |
| BAC240517P00035000 | 2024-04-30 10:03AM EDT | 35.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 2,501 | 21,454 | 25.00% |
| BAC240517P00035500 | 2024-04-30 11:33AM EDT | 35.50 | 0.16 | 0.15 | 0.15 | +0.03 | +23.08% | 14 | 304 | 23.34% |
| BAC240517P00036000 | 2024-04-30 11:52AM EDT | 36.00 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 53 | 15,159 | 22.61% |
| BAC240517P00036500 | 2024-04-30 10:47AM EDT | 36.50 | 0.33 | 0.33 | 0.35 | 0.00 | - | 126 | 1,073 | 22.07% |
| BAC240517P00037000 | 2024-04-30 11:55AM EDT | 37.00 | 0.50 | 0.48 | 0.49 | +0.02 | +4.17% | 137 | 9,901 | 20.80% |
| BAC240517P00037500 | 2024-04-30 11:52AM EDT | 37.50 | 0.72 | 0.69 | 0.71 | +0.04 | +5.88% | 450 | 1,765 | 20.41% |
| BAC240517P00038000 | 2024-04-30 11:31AM EDT | 38.00 | 0.95 | 0.96 | 0.98 | 0.00 | - | 606 | 10,547 | 19.73% |
| BAC240517P00038500 | 2024-04-30 11:35AM EDT | 38.50 | 1.28 | 1.27 | 1.28 | +0.02 | +1.59% | 42 | 652 | 17.97% |
| BAC240517P00039000 | 2024-04-30 9:39AM EDT | 39.00 | 1.67 | 1.66 | 1.70 | +0.02 | +1.21% | 10 | 3,088 | 18.65% |
| BAC240517P00039500 | 2024-04-29 9:38AM EDT | 39.50 | 1.77 | 2.09 | 2.13 | 0.00 | - | 2 | 600 | 18.16% |
| BAC240517P00040000 | 2024-04-30 10:02AM EDT | 40.00 | 2.45 | 2.53 | 2.60 | -0.06 | -2.39% | 3 | 1,854 | 18.36% |
| BAC240517P00040500 | 2024-04-29 12:47PM EDT | 40.50 | 2.90 | 3.00 | 3.10 | 0.00 | - | 1 | 2 | 21.09% |
| BAC240517P00041000 | 2024-04-29 3:00PM EDT | 41.00 | 3.40 | 3.45 | 3.60 | 0.00 | - | 3 | 6 | 23.83% |
| BAC240517P00041500 | 2024-04-29 3:00PM EDT | 41.50 | 3.90 | 3.95 | 4.10 | 0.00 | - | 3 | 3 | 26.17% |
| BAC240517P00042000 | 2024-04-23 10:56AM EDT | 42.00 | 3.80 | 4.45 | 4.60 | 0.00 | - | 1 | 1 | 28.52% |
| BAC240517P00043000 | 2024-04-17 3:08PM EDT | 43.00 | 7.55 | 5.50 | 5.60 | 0.00 | - | 8 | 0 | 33.20% |
| BAC240517P00044000 | 2024-04-17 3:08PM EDT | 44.00 | 8.55 | 6.40 | 6.55 | 0.00 | - | 4 | 0 | 0.00% |
| BAC240517P00045000 | 2024-04-25 9:34AM EDT | 45.00 | 7.00 | 7.50 | 7.60 | 0.00 | - | 102 | 0 | 42.19% |
© 2024 Yahoo. Todos los derechos reservados.