La bourse ferme dans 30 min
CAC 40
7 999,18 +41,61 (+0,52 %) Euro Stoxx 50
4 955,22 +33,74 (+0,69 %) Dow Jones
38 779,03 +103,35 (+0,27 %) EUR/USD
1,0783 +0,0016 (+0,15 %) Gold future
2 330,60 +22,00 (+0,95 %) Bitcoin EUR
58 833,04 -640,96 (-1,08 %)
Bank of America Corporation (BAC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:00AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00025000 | 2024-04-29 3:00PM EDT | 25.00 | 12.65 | 12.20 | 13.25 | 0.00 | - | - | 1 | 213.28% |
| BAC240510C00026000 | 2024-04-15 9:44AM EDT | 26.00 | 10.67 | 11.40 | 11.65 | 0.00 | - | - | 1 | 174.22% |
| BAC240510C00027000 | 2024-05-02 11:17AM EDT | 27.00 | 9.92 | 10.55 | 10.70 | 0.00 | - | 1 | 2 | 150.00% |
| BAC240510C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 7.67 | 9.05 | 9.65 | 0.00 | - | - | 10 | 144.14% |
| BAC240510C00029000 | 2024-05-02 9:57AM EDT | 29.00 | 8.17 | 8.50 | 8.65 | 0.00 | - | 1 | 1 | 96.88% |
| BAC240510C00030000 | 2024-05-06 10:31AM EDT | 30.00 | 7.65 | 6.60 | 7.70 | +0.65 | +9.29% | 4 | 6 | 126.56% |
| BAC240510C00031000 | 2024-05-02 1:13PM EDT | 31.00 | 5.90 | 5.85 | 6.70 | 0.00 | - | 3 | 132 | 111.72% |
| BAC240510C00031500 | 2024-05-02 1:13PM EDT | 31.50 | 5.40 | 6.10 | 7.60 | 0.00 | - | - | 4 | 177.73% |
| BAC240510C00032000 | 2024-05-03 1:20PM EDT | 32.00 | 5.20 | 5.55 | 5.65 | 0.00 | - | 60 | 64 | 75.00% |
| BAC240510C00033000 | 2024-05-06 9:57AM EDT | 33.00 | 4.55 | 4.30 | 4.70 | +0.25 | +5.81% | 10 | 244 | 82.23% |
| BAC240510C00034000 | 2024-05-03 3:49PM EDT | 34.00 | 3.52 | 3.55 | 3.70 | +0.24 | +7.32% | 4 | 161 | 55.86% |
| BAC240510C00034500 | 2024-05-03 2:58PM EDT | 34.50 | 3.04 | 2.44 | 3.65 | +0.28 | +10.14% | 4 | 116 | 101.17% |
| BAC240510C00035000 | 2024-05-06 10:27AM EDT | 35.00 | 2.67 | 2.47 | 2.70 | +0.42 | +18.67% | 3 | 261 | 52.73% |
| BAC240510C00035500 | 2024-05-03 3:54PM EDT | 35.50 | 1.85 | 1.58 | 2.29 | 0.00 | - | 25 | 90 | 53.52% |
| BAC240510C00036000 | 2024-05-06 10:42AM EDT | 36.00 | 1.65 | 1.62 | 1.66 | +0.31 | +23.13% | 356 | 2,803 | 33.20% |
| BAC240510C00036500 | 2024-05-06 10:43AM EDT | 36.50 | 1.18 | 1.16 | 1.22 | +0.18 | +17.65% | 113 | 597 | 30.66% |
| BAC240510C00037000 | 2024-05-06 10:41AM EDT | 37.00 | 0.76 | 0.73 | 0.78 | +0.23 | +43.40% | 157 | 8,210 | 25.59% |
| BAC240510C00037500 | 2024-05-06 10:38AM EDT | 37.50 | 0.40 | 0.39 | 0.40 | +0.13 | +48.15% | 3,194 | 4,245 | 21.09% |
| BAC240510C00038000 | 2024-05-06 10:43AM EDT | 38.00 | 0.18 | 0.18 | 0.19 | +0.06 | +50.00% | 2,492 | 6,826 | 20.90% |
| BAC240510C00038500 | 2024-05-06 10:40AM EDT | 38.50 | 0.07 | 0.07 | 0.08 | +0.02 | +33.33% | 1,180 | 8,932 | 21.29% |
| BAC240510C00039000 | 2024-05-06 10:23AM EDT | 39.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 381 | 2,555 | 21.88% |
| BAC240510C00039500 | 2024-05-06 10:38AM EDT | 39.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 647 | 2,454 | 25.00% |
| BAC240510C00040000 | 2024-05-06 9:32AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,905 | 26.56% |
| BAC240510C00040500 | 2024-05-03 10:47AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 407 | 31.25% |
| BAC240510C00041000 | 2024-05-06 9:30AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 196 | 35.16% |
| BAC240510C00041500 | 2024-05-01 11:02AM EDT | 41.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 50 | 62 | 61.13% |
| BAC240510C00042000 | 2024-04-26 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 470 | 43.75% |
| BAC240510C00043000 | 2024-04-26 10:42AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 102 | 53.91% |
| BAC240510C00044000 | 2024-04-15 3:52PM EDT | 44.00 | 0.07 | 0.00 | 0.01 | +0.05 | +250.00% | 5 | 21 | 53.13% |
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 45.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 78.52% |
| BAC240510C00047000 | 2024-04-08 1:53PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 82.81% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00025000 | 2024-04-16 11:31AM EDT | 25.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | - | 1 | 280.47% |
| BAC240510P00026000 | 2024-04-16 10:25AM EDT | 26.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 50 | 36 | 260.16% |
| BAC240510P00027000 | 2024-04-25 1:17PM EDT | 27.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 7 | 118 | 233.20% |
| BAC240510P00028000 | 2024-04-26 10:03AM EDT | 28.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 23 | 48 | 216.80% |
| BAC240510P00029000 | 2024-04-26 11:22AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 47 | 211 | 96.88% |
| BAC240510P00030000 | 2024-05-02 10:08AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 737 | 75.00% |
| BAC240510P00031000 | 2024-05-01 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 500 | 78.13% |
| BAC240510P00031500 | 2024-05-02 2:23PM EDT | 31.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 88 | 159 | 163.48% |
| BAC240510P00032000 | 2024-04-30 9:32AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 581 | 56.25% |
| BAC240510P00032500 | 2024-05-03 10:00AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,211 | 50.00% |
| BAC240510P00033000 | 2024-05-03 10:10AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 1,328 | 50.00% |
| BAC240510P00033500 | 2024-05-03 3:38PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 180 | 45.31% |
| BAC240510P00034000 | 2024-05-06 10:32AM EDT | 34.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 405 | 2,829 | 44.53% |
| BAC240510P00034500 | 2024-05-06 9:30AM EDT | 34.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 72 | 39.06% |
| BAC240510P00035000 | 2024-05-06 10:10AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 2,135 | 33.59% |
| BAC240510P00035500 | 2024-05-06 10:04AM EDT | 35.50 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 45 | 799 | 30.08% |
| BAC240510P00036000 | 2024-05-06 10:40AM EDT | 36.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 125 | 2,767 | 24.22% |
| BAC240510P00036500 | 2024-05-06 10:38AM EDT | 36.50 | 0.04 | 0.05 | 0.06 | -0.07 | -63.64% | 288 | 5,063 | 21.49% |
| BAC240510P00037000 | 2024-05-06 10:38AM EDT | 37.00 | 0.12 | 0.11 | 0.12 | -0.11 | -47.83% | 944 | 2,557 | 18.75% |
| BAC240510P00037500 | 2024-05-06 10:39AM EDT | 37.50 | 0.27 | 0.28 | 0.29 | -0.21 | -43.75% | 583 | 1,207 | 18.16% |
| BAC240510P00038000 | 2024-05-06 10:41AM EDT | 38.00 | 0.54 | 0.54 | 0.56 | -0.32 | -37.21% | 708 | 3,220 | 16.31% |
| BAC240510P00038500 | 2024-05-06 10:26AM EDT | 38.50 | 0.92 | 0.94 | 0.99 | -0.38 | -29.23% | 4 | 552 | 18.36% |
| BAC240510P00039000 | 2024-05-06 9:36AM EDT | 39.00 | 1.82 | 1.40 | 1.48 | +0.06 | +3.41% | 1 | 125 | 23.24% |
| BAC240510P00039500 | 2024-05-06 10:35AM EDT | 39.50 | 1.91 | 1.86 | 2.07 | -0.71 | -27.10% | 3 | 7 | 40.04% |
| BAC240510P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 2.30 | 2.39 | 2.58 | -0.50 | -17.86% | 10 | 39 | 47.66% |
| BAC240510P00041000 | 2024-04-25 10:47AM EDT | 41.00 | 3.30 | 2.64 | 3.45 | 0.00 | - | - | 2 | 35.16% |
| BAC240510P00042000 | 2024-04-29 3:00PM EDT | 42.00 | 4.40 | 3.55 | 5.15 | 0.00 | - | 1 | 0 | 122.56% |
| BAC240510P00044000 | 2024-04-29 10:00AM EDT | 44.00 | 6.00 | 6.35 | 6.45 | 0.00 | - | - | 5 | 57.81% |
