La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 696,22 +224,16 (+0,36 %)
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 :
Prix d’exercice:32.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524C00032000 | 2024-05-17 11:44AM EDT | 2024-05-24 | 7.26 | 7.15 | 7.55 | -0.10 | -1.36% | 2 | 13 | 89.45% |
| BAC240531C00032000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 7.37 | 7.25 | 7.50 | 0.00 | - | 2 | 22 | 65.04% |
| BAC240621C00032000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 7.28 | 7.25 | 7.55 | -0.12 | -1.62% | 75 | 39,470 | 52.05% |
| BAC240719C00032000 | 2024-05-17 10:46AM EDT | 2024-07-19 | 7.38 | 7.30 | 7.70 | +0.28 | +3.94% | 11 | 1,635 | 43.90% |
| BAC240816C00032000 | 2024-05-17 3:01PM EDT | 2024-08-16 | 7.55 | 7.50 | 7.75 | -0.07 | -0.92% | 31 | 1,045 | 37.74% |
| BAC240920C00032000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 7.75 | 7.65 | 8.00 | -0.15 | -1.90% | 34 | 14,974 | 37.11% |
| BAC241115C00032000 | 2024-05-09 10:44AM EDT | 2024-11-15 | 7.10 | 7.95 | 9.80 | 0.00 | - | 3 | 87 | 54.32% |
| BAC241220C00032000 | 2024-05-17 12:43PM EDT | 2024-12-20 | 8.21 | 8.15 | 8.35 | +0.36 | +4.59% | 34 | 880 | 32.96% |
| BAC250117C00032000 | 2024-05-17 12:32PM EDT | 2025-01-17 | 8.38 | 8.40 | 8.75 | -0.12 | -1.41% | 63 | 31,489 | 35.67% |
| BAC250321C00032000 | 2024-05-17 1:33PM EDT | 2025-03-21 | 8.72 | 8.50 | 9.65 | +0.92 | +11.79% | 4 | 2,765 | 40.33% |
| BAC250620C00032000 | 2024-05-17 12:29PM EDT | 2025-06-20 | 9.18 | 8.85 | 9.55 | -0.02 | -0.22% | 1 | 15,423 | 34.62% |
| BAC260116C00032000 | 2024-05-17 10:10AM EDT | 2026-01-16 | 10.17 | 10.00 | 11.00 | +0.13 | +1.29% | 11 | 1,529 | 37.17% |
| BAC261218C00032000 | 2024-05-17 3:24PM EDT | 2026-12-18 | 11.15 | 8.50 | 12.15 | +0.20 | +1.83% | 4 | 298 | 35.47% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524P00032000 | 2024-05-15 9:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 314 | 83.59% |
| BAC240531P00032000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 4,232 | 50.78% |
| BAC240607P00032000 | 2024-05-16 2:37PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 64 | 41.02% |
| BAC240614P00032000 | 2024-05-07 11:46AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 3 | 37.50% |
| BAC240621P00032000 | 2024-05-17 11:37AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 250 | 30,489 | 35.16% |
| BAC240719P00032000 | 2024-05-16 3:02PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 15 | 6,507 | 29.49% |
| BAC240816P00032000 | 2024-05-16 1:48PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 5 | 4,575 | 27.05% |
| BAC240920P00032000 | 2024-05-17 11:26AM EDT | 2024-09-20 | 0.22 | 0.20 | 0.22 | -0.01 | -4.35% | 101 | 24,398 | 25.98% |
| BAC241115P00032000 | 2024-05-17 10:09AM EDT | 2024-11-15 | 0.42 | 0.41 | 0.43 | -0.06 | -12.50% | 7 | 2,565 | 26.07% |
| BAC241220P00032000 | 2024-05-17 10:08AM EDT | 2024-12-20 | 0.55 | 0.54 | 0.56 | -0.06 | -9.84% | 10 | 2,147 | 26.00% |
| BAC250117P00032000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 0.70 | 0.67 | 0.70 | -0.01 | -1.41% | 223 | 25,465 | 26.44% |
| BAC250321P00032000 | 2024-05-17 3:45PM EDT | 2025-03-21 | 0.90 | 0.88 | 0.91 | -0.05 | -5.26% | 5 | 2,866 | 26.03% |
| BAC250620P00032000 | 2024-05-17 1:57PM EDT | 2025-06-20 | 1.22 | 1.13 | 1.23 | -0.06 | -4.69% | 120 | 8,419 | 25.88% |
| BAC260116P00032000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 1.83 | 1.72 | 1.94 | -0.05 | -2.66% | 129 | 11,028 | 25.92% |
| BAC261218P00032000 | 2024-05-17 2:01PM EDT | 2026-12-18 | 2.49 | 2.45 | 2.77 | -0.11 | -4.23% | 100 | 378 | 25.14% |
