Bank of America Corporation (BAC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:20PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503C00025000 | 2024-04-18 11:15AM EDT | 25.00 | 10.98 | 12.30 | 12.45 | 0.00 | - | - | 1 | 211.72% |
| BAC240503C00026000 | 2024-04-10 10:44AM EDT | 26.00 | 11.20 | 11.35 | 11.45 | 0.00 | - | - | 2 | 202.34% |
| BAC240503C00027000 | 2024-04-01 10:31AM EDT | 27.00 | 10.60 | 10.30 | 10.45 | 0.00 | - | 1 | 1 | 176.56% |
| BAC240503C00029000 | 2024-04-30 10:25AM EDT | 29.00 | 8.58 | 8.35 | 8.45 | +0.13 | +1.54% | 2 | 3 | 150.00% |
| BAC240503C00030000 | 2024-04-26 11:42AM EDT | 30.00 | 8.00 | 7.30 | 7.45 | 0.00 | - | 1 | 1 | 126.95% |
| BAC240503C00031000 | 2024-04-29 9:37AM EDT | 31.00 | 6.90 | 6.30 | 6.45 | 0.00 | - | 3 | 224 | 110.94% |
| BAC240503C00031500 | 2024-04-23 11:10AM EDT | 31.50 | 6.79 | 5.80 | 5.95 | 0.00 | - | 1 | 1 | 103.13% |
| BAC240503C00032000 | 2024-04-30 11:51AM EDT | 32.00 | 5.51 | 5.30 | 5.45 | -0.54 | -8.93% | 1 | 10 | 95.31% |
| BAC240503C00032500 | 2024-04-25 11:20AM EDT | 32.50 | 5.17 | 4.80 | 4.95 | 0.00 | - | 5 | 6 | 87.89% |
| BAC240503C00033000 | 2024-04-30 10:00AM EDT | 33.00 | 4.25 | 4.30 | 4.45 | -0.68 | -13.79% | 1 | 57 | 80.08% |
| BAC240503C00033500 | 2024-04-29 3:40PM EDT | 33.50 | 4.05 | 3.80 | 3.95 | 0.00 | - | 2 | 11 | 72.27% |
| BAC240503C00034000 | 2024-04-30 10:08AM EDT | 34.00 | 3.50 | 3.30 | 3.45 | -0.11 | -3.05% | 11 | 265 | 64.45% |
| BAC240503C00034500 | 2024-04-30 12:17PM EDT | 34.50 | 2.97 | 2.87 | 2.96 | -0.59 | -16.57% | 11 | 113 | 62.50% |
| BAC240503C00035000 | 2024-04-30 11:02AM EDT | 35.00 | 2.67 | 2.34 | 2.49 | +0.15 | +5.95% | 2 | 398 | 53.91% |
| BAC240503C00035500 | 2024-04-30 12:49PM EDT | 35.50 | 1.85 | 1.89 | 1.94 | -0.38 | -17.04% | 16 | 208 | 48.05% |
| BAC240503C00036000 | 2024-04-30 1:43PM EDT | 36.00 | 1.38 | 1.41 | 1.47 | -0.25 | -15.34% | 102 | 1,019 | 41.50% |
| BAC240503C00036500 | 2024-04-30 12:45PM EDT | 36.50 | 0.95 | 0.98 | 1.03 | -0.17 | -15.18% | 41 | 873 | 36.04% |
| BAC240503C00037000 | 2024-04-30 2:02PM EDT | 37.00 | 0.62 | 0.62 | 0.63 | -0.14 | -18.42% | 421 | 4,345 | 30.76% |
| BAC240503C00037500 | 2024-04-30 1:54PM EDT | 37.50 | 0.35 | 0.34 | 0.36 | -0.10 | -22.22% | 1,660 | 5,692 | 29.59% |
| BAC240503C00038000 | 2024-04-30 1:58PM EDT | 38.00 | 0.17 | 0.17 | 0.18 | -0.09 | -34.62% | 13,579 | 30,815 | 28.71% |
| BAC240503C00038500 | 2024-04-30 2:00PM EDT | 38.50 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 9,603 | 5,699 | 28.52% |
| BAC240503C00039000 | 2024-04-30 1:43PM EDT | 39.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 783 | 11,154 | 30.08% |
| BAC240503C00039500 | 2024-04-30 12:45PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 235 | 8,842 | 31.25% |
| BAC240503C00040000 | 2024-04-30 11:40AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,258 | 32.81% |
| BAC240503C00040500 | 2024-04-29 11:57AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,537 | 37.50% |
| BAC240503C00041000 | 2024-04-30 1:01PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 576 | 42.19% |
| BAC240503C00041500 | 2024-04-26 9:45AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 270 | 46.88% |
| BAC240503C00042000 | 2024-04-25 3:04PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 195 | 51.56% |
| BAC240503C00042500 | 2024-04-23 12:21PM EDT | 42.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 9 | 65.63% |
| BAC240503C00043000 | 2024-04-24 1:42PM EDT | 43.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 7 | 87.89% |
| BAC240503C00044000 | 2024-04-15 9:37AM EDT | 44.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 100 | 104.30% |
| BAC240503C00045000 | 2024-04-11 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 101 | 76.56% |
| BAC240503C00046000 | 2024-03-25 9:40AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 163.67% |
| BAC240503C00047000 | 2024-04-16 1:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 84.38% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240503P00025000 | 2024-04-17 11:19AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 14 | 153.13% |
| BAC240503P00026000 | 2024-04-15 10:20AM EDT | 26.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 6 | 69 | 251.56% |
| BAC240503P00027000 | 2024-04-16 10:22AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 220 | 240.23% |
| BAC240503P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 106.25% |
| BAC240503P00029000 | 2024-04-17 3:21PM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 2,020 | 198.44% |
| BAC240503P00030000 | 2024-04-25 11:47AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 178.13% |
| BAC240503P00031000 | 2024-04-25 11:07AM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 646 | 158.20% |
| BAC240503P00031500 | 2024-04-29 3:47PM EDT | 31.50 | 0.24 | 0.00 | 0.01 | 0.00 | - | 5 | 141 | 65.63% |
| BAC240503P00032000 | 2024-04-29 10:00AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 670 | 59.38% |
| BAC240503P00032500 | 2024-04-29 3:38PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,634 | 53.13% |
| BAC240503P00033000 | 2024-04-29 11:01AM EDT | 33.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 1,056 | 53.13% |
| BAC240503P00033500 | 2024-04-26 1:36PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 437 | 46.88% |
| BAC240503P00034000 | 2024-04-29 12:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,152 | 42.19% |
| BAC240503P00034500 | 2024-04-30 12:23PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 2,235 | 35.94% |
| BAC240503P00035000 | 2024-04-30 1:40PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 182 | 2,845 | 34.38% |
| BAC240503P00035500 | 2024-04-30 1:45PM EDT | 35.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 69 | 2,127 | 30.08% |
| BAC240503P00036000 | 2024-04-30 1:58PM EDT | 36.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3,608 | 7,213 | 27.74% |
| BAC240503P00036500 | 2024-04-30 2:00PM EDT | 36.50 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 1,744 | 3,914 | 25.59% |
| BAC240503P00037000 | 2024-04-30 1:59PM EDT | 37.00 | 0.23 | 0.24 | 0.25 | +0.03 | +15.00% | 3,257 | 4,975 | 24.02% |
| BAC240503P00037500 | 2024-04-30 2:03PM EDT | 37.50 | 0.46 | 0.46 | 0.47 | +0.07 | +17.95% | 2,936 | 4,573 | 22.36% |
| BAC240503P00038000 | 2024-04-30 2:03PM EDT | 38.00 | 0.80 | 0.78 | 0.81 | +0.11 | +15.94% | 528 | 5,169 | 21.29% |
| BAC240503P00038500 | 2024-04-30 1:06PM EDT | 38.50 | 1.25 | 1.17 | 1.24 | +0.22 | +21.36% | 82 | 352 | 19.53% |
| BAC240503P00039000 | 2024-04-30 12:05PM EDT | 39.00 | 1.73 | 1.63 | 1.68 | +0.34 | +24.46% | 4 | 206 | 0.00% |
| BAC240503P00039500 | 2024-04-29 1:20PM EDT | 39.50 | 2.03 | 2.10 | 2.24 | +0.29 | +16.67% | 4 | 11 | 31.25% |
| BAC240503P00040000 | 2024-04-29 3:03PM EDT | 40.00 | 2.48 | 2.62 | 2.70 | 0.00 | - | 2 | 7 | 0.00% |
| BAC240503P00040500 | 2024-04-16 10:22AM EDT | 40.50 | 3.10 | 3.10 | 3.25 | -2.99 | -49.10% | 1 | 2 | 45.31% |
| BAC240503P00041000 | 2024-04-29 1:48PM EDT | 41.00 | 3.23 | 3.60 | 3.75 | 0.00 | - | 6 | 14 | 50.78% |
| BAC240503P00041500 | 2024-04-23 9:37AM EDT | 41.50 | 3.50 | 4.10 | 4.25 | 0.00 | - | - | 1 | 55.86% |
| BAC240503P00042000 | 2024-04-25 3:30PM EDT | 42.00 | 4.05 | 4.60 | 4.70 | 0.00 | - | - | 10 | 0.00% |
| BAC240503P00045000 | 2024-04-25 9:50AM EDT | 45.00 | 7.20 | 7.60 | 7.75 | 0.00 | - | - | 0 | 89.06% |
© 2024 Yahoo. Todos los derechos reservados.