La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 573,78 +195,61 (+0,31 %)
Bank of America Corporation (BAC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250117C00013000 | 2024-04-29 3:53PM EDT | 13.00 | 24.56 | 25.50 | 26.00 | 0.00 | - | 1 | 28 | 0.00% |
| BAC250117C00015000 | 2024-05-31 1:18PM EDT | 15.00 | 24.40 | 23.00 | 27.35 | +1.70 | +7.49% | 2 | 287 | 68.56% |
| BAC250117C00018000 | 2024-05-23 11:04AM EDT | 18.00 | 21.58 | 20.00 | 24.00 | 0.00 | - | 43 | 602 | 106.98% |
| BAC250117C00020000 | 2024-05-31 3:50PM EDT | 20.00 | 20.00 | 18.00 | 20.50 | +0.27 | +1.37% | 9 | 1,829 | 62.55% |
| BAC250117C00023000 | 2024-05-24 2:42PM EDT | 23.00 | 17.00 | 15.00 | 19.55 | 0.00 | - | 1 | 2,788 | 89.01% |
| BAC250117C00025000 | 2024-05-31 3:29PM EDT | 25.00 | 15.05 | 13.00 | 15.50 | +0.90 | +6.36% | 2 | 28,380 | 45.36% |
| BAC250117C00028000 | 2024-05-31 2:30PM EDT | 28.00 | 12.30 | 12.45 | 12.85 | +0.70 | +6.03% | 62 | 19,047 | 42.87% |
| BAC250117C00030000 | 2024-05-31 3:55PM EDT | 30.00 | 10.75 | 10.65 | 11.00 | +1.50 | +16.22% | 263 | 53,838 | 38.92% |
| BAC250117C00032000 | 2024-05-31 2:38PM EDT | 32.00 | 9.00 | 8.95 | 9.30 | +1.15 | +14.65% | 736 | 30,360 | 36.52% |
| BAC250117C00035000 | 2024-05-31 3:55PM EDT | 35.00 | 6.60 | 6.50 | 6.65 | +0.95 | +16.81% | 155 | 60,539 | 30.60% |
| BAC250117C00037000 | 2024-05-31 3:59PM EDT | 37.00 | 5.16 | 5.10 | 5.30 | +0.94 | +22.27% | 87 | 41,912 | 29.69% |
| BAC250117C00040000 | 2024-05-31 3:54PM EDT | 40.00 | 3.34 | 3.30 | 3.40 | +0.78 | +30.47% | 198 | 64,184 | 26.93% |
| BAC250117C00042000 | 2024-05-31 3:41PM EDT | 42.00 | 2.42 | 2.40 | 2.45 | +0.57 | +30.81% | 1,564 | 21,713 | 25.93% |
| BAC250117C00045000 | 2024-05-31 3:44PM EDT | 45.00 | 1.40 | 1.36 | 1.42 | +0.42 | +42.86% | 259 | 21,399 | 24.93% |
| BAC250117C00047000 | 2024-05-31 3:59PM EDT | 47.00 | 0.92 | 0.71 | 0.95 | +0.33 | +55.93% | 394 | 23,766 | 24.41% |
| BAC250117C00050000 | 2024-05-31 1:58PM EDT | 50.00 | 0.45 | 0.47 | 0.50 | +0.15 | +50.00% | 118 | 13,031 | 23.93% |
| BAC250117C00055000 | 2024-05-31 2:18PM EDT | 55.00 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 102 | 29,836 | 23.88% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250117P00013000 | 2024-05-31 1:12PM EDT | 13.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 5,532 | 57.81% |
| BAC250117P00015000 | 2024-05-23 3:09PM EDT | 15.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 12,331 | 54.30% |
| BAC250117P00018000 | 2024-05-31 10:47AM EDT | 18.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 1 | 5,875 | 48.44% |
| BAC250117P00020000 | 2024-05-31 10:03AM EDT | 20.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 103 | 20,998 | 44.34% |
| BAC250117P00023000 | 2024-05-31 12:55PM EDT | 23.00 | 0.14 | 0.11 | 0.13 | -0.01 | -6.67% | 1 | 40,828 | 38.57% |
| BAC250117P00025000 | 2024-05-29 3:52PM EDT | 25.00 | 0.20 | 0.16 | 0.17 | 0.00 | - | 10 | 90,288 | 35.25% |
| BAC250117P00028000 | 2024-05-31 3:52PM EDT | 28.00 | 0.28 | 0.26 | 0.28 | -0.07 | -20.00% | 56 | 66,715 | 31.30% |
| BAC250117P00030000 | 2024-05-31 3:56PM EDT | 30.00 | 0.40 | 0.38 | 0.41 | -0.13 | -24.53% | 15 | 83,399 | 29.15% |
| BAC250117P00032000 | 2024-05-31 2:31PM EDT | 32.00 | 0.60 | 0.57 | 0.61 | -0.18 | -23.08% | 215 | 25,454 | 27.32% |
| BAC250117P00035000 | 2024-05-31 2:21PM EDT | 35.00 | 1.15 | 1.05 | 1.10 | -0.24 | -17.27% | 160 | 44,324 | 24.90% |
| BAC250117P00037000 | 2024-05-31 1:15PM EDT | 37.00 | 1.60 | 1.59 | 1.62 | -0.45 | -21.95% | 101 | 25,454 | 23.61% |
| BAC250117P00040000 | 2024-05-31 3:01PM EDT | 40.00 | 2.74 | 2.71 | 2.77 | -0.76 | -21.71% | 77 | 3,269 | 21.88% |
| BAC250117P00042000 | 2024-05-30 12:00PM EDT | 42.00 | 4.25 | 3.60 | 3.85 | -1.00 | -19.05% | 5 | 1,071 | 21.06% |
| BAC250117P00045000 | 2024-05-24 10:24AM EDT | 45.00 | 6.00 | 3.65 | 6.05 | -0.15 | -2.44% | 20 | 447 | 21.46% |
| BAC250117P00047000 | 2024-05-24 9:50AM EDT | 47.00 | 8.00 | 7.10 | 7.50 | 0.00 | - | 480 | 399 | 19.24% |
| BAC250117P00050000 | 2024-01-19 1:47PM EDT | 50.00 | 17.95 | 14.65 | 17.50 | 0.00 | - | 1 | 5 | 73.68% |
| BAC250117P00055000 | 2024-05-20 9:42AM EDT | 55.00 | 15.66 | 14.85 | 15.50 | 0.00 | - | 10 | 35 | 30.45% |
