La bourse est fermée
Dow Jones
38 756,53 +80,85 (+0,21 %) Nasdaq
16 264,05 +107,72 (+0,67 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0778 +0,0012 (+0,11 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 887,34 -786,56 (-1,32 %)
Bank of America Corporation (BAC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:19PM 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 | 12.55 | 13.40 | 0.00 | - | - | 1 | 253.91% |
| BAC240510C00026000 | 2024-04-15 9:44AM EDT | 26.00 | 10.67 | 11.15 | 11.65 | 0.00 | - | - | 1 | 143.75% |
| BAC240510C00027000 | 2024-05-02 11:17AM EDT | 27.00 | 9.92 | 10.55 | 11.60 | 0.00 | - | 1 | 2 | 230.47% |
| BAC240510C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 7.67 | 9.55 | 9.70 | 0.00 | - | - | 10 | 50.00% |
| BAC240510C00029000 | 2024-05-02 9:57AM EDT | 29.00 | 8.17 | 8.55 | 8.65 | 0.00 | - | 1 | 1 | 104.69% |
| BAC240510C00030000 | 2024-05-06 10:31AM EDT | 30.00 | 7.65 | 7.55 | 7.70 | +0.65 | +9.29% | 4 | 6 | 50.00% |
| BAC240510C00031000 | 2024-05-02 1:13PM EDT | 31.00 | 5.90 | 6.55 | 6.90 | 0.00 | - | 3 | 132 | 104.30% |
| BAC240510C00031500 | 2024-05-02 1:13PM EDT | 31.50 | 5.40 | 6.05 | 6.20 | 0.00 | - | - | 4 | 50.00% |
| BAC240510C00032000 | 2024-05-03 1:20PM EDT | 32.00 | 5.20 | 5.55 | 5.70 | 0.00 | - | 60 | 64 | 85.16% |
| BAC240510C00033000 | 2024-05-06 12:34PM EDT | 33.00 | 4.60 | 4.60 | 4.75 | +0.30 | +6.98% | 31 | 244 | 66.02% |
| BAC240510C00034000 | 2024-05-06 12:28PM EDT | 34.00 | 3.55 | 3.60 | 3.70 | +0.27 | +8.23% | 18 | 161 | 58.59% |
| BAC240510C00034500 | 2024-05-03 2:58PM EDT | 34.50 | 3.04 | 2.30 | 3.20 | +0.28 | +10.14% | 4 | 116 | 51.95% |
| BAC240510C00035000 | 2024-05-06 10:27AM EDT | 35.00 | 2.67 | 2.60 | 2.80 | +0.42 | +18.67% | 3 | 261 | 57.42% |
| BAC240510C00035500 | 2024-05-06 11:26AM EDT | 35.50 | 2.05 | 2.07 | 2.32 | +0.20 | +10.81% | 25 | 90 | 51.37% |
| BAC240510C00036000 | 2024-05-06 12:46PM EDT | 36.00 | 1.68 | 1.52 | 1.70 | +0.34 | +25.37% | 442 | 2,803 | 31.25% |
| BAC240510C00036500 | 2024-05-06 1:04PM EDT | 36.50 | 1.20 | 1.16 | 1.22 | +0.20 | +22.99% | 210 | 597 | 25.98% |
| BAC240510C00037000 | 2024-05-06 1:02PM EDT | 37.00 | 0.75 | 0.73 | 0.78 | +0.22 | +41.51% | 1,240 | 8,210 | 22.46% |
| BAC240510C00037500 | 2024-05-06 1:01PM EDT | 37.50 | 0.42 | 0.41 | 0.41 | +0.15 | +55.56% | 4,163 | 4,245 | 19.63% |
| BAC240510C00038000 | 2024-05-06 1:04PM EDT | 38.00 | 0.17 | 0.17 | 0.18 | +0.05 | +38.46% | 3,218 | 6,826 | 18.95% |
| BAC240510C00038500 | 2024-05-06 1:02PM EDT | 38.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,734 | 8,932 | 18.36% |
| BAC240510C00039000 | 2024-05-06 1:03PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 555 | 2,555 | 21.09% |
| BAC240510C00039500 | 2024-05-06 12:47PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,430 | 2,454 | 24.22% |
| BAC240510C00040000 | 2024-05-06 9:32AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,905 | 25.78% |
| BAC240510C00040500 | 2024-05-03 10:47AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 407 | 30.47% |
| BAC240510C00041000 | 2024-05-06 9:30AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 196 | 34.38% |
| BAC240510C00041500 | 2024-05-01 11:02AM EDT | 41.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 50 | 62 | 60.35% |
| BAC240510C00042000 | 2024-04-26 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 470 | 42.97% |
| BAC240510C00043000 | 2024-04-26 10:42AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 102 | 53.13% |
| 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 | 78.13% |
| 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 | 0.54 | 0.00 | - | - | 1 | 238.67% |
| BAC240510P00026000 | 2024-04-16 10:25AM EDT | 26.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 50 | 36 | 220.70% |
| BAC240510P00027000 | 2024-04-25 1:17PM EDT | 27.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 7 | 118 | 205.08% |
| BAC240510P00028000 | 2024-04-26 10:03AM EDT | 28.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 23 | 48 | 190.23% |
| BAC240510P00029000 | 2024-04-26 11:22AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 211 | 93.75% |
| 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 | 0.01 | 0.00 | - | 2 | 500 | 65.63% |
| BAC240510P00031500 | 2024-05-02 2:23PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 159 | 59.38% |
| 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 | 2024-05-06 10:45AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,328 | 50.78% |
| 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 1:01PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 502 | 2,829 | 40.63% |
| BAC240510P00034500 | 2024-05-06 12:40PM EDT | 34.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 72 | 39.84% |
| BAC240510P00035000 | 2024-05-06 12:14PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,778 | 2,135 | 34.38% |
| BAC240510P00035500 | 2024-05-06 12:27PM EDT | 35.50 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 51 | 799 | 30.86% |
| BAC240510P00036000 | 2024-05-06 12:34PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 136 | 2,767 | 25.00% |
| BAC240510P00036500 | 2024-05-06 1:00PM EDT | 36.50 | 0.04 | 0.04 | 0.05 | -0.07 | -58.33% | 539 | 5,063 | 21.29% |
| BAC240510P00037000 | 2024-05-06 1:03PM EDT | 37.00 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 2,211 | 2,557 | 19.14% |
| BAC240510P00037500 | 2024-05-06 12:47PM EDT | 37.50 | 0.26 | 0.24 | 0.25 | -0.22 | -45.83% | 683 | 1,207 | 17.58% |
| BAC240510P00038000 | 2024-05-06 12:50PM EDT | 38.00 | 0.53 | 0.51 | 0.53 | -0.33 | -38.37% | 856 | 3,220 | 17.38% |
| BAC240510P00038500 | 2024-05-06 12:08PM EDT | 38.50 | 1.04 | 0.90 | 0.95 | -0.26 | -20.00% | 11 | 552 | 19.92% |
| BAC240510P00039000 | 2024-05-06 12:36PM EDT | 39.00 | 1.47 | 1.36 | 1.42 | -0.29 | -16.48% | 6 | 125 | 23.05% |
| BAC240510P00039500 | 2024-05-06 10:35AM EDT | 39.50 | 1.91 | 1.70 | 1.92 | -0.71 | -27.10% | 3 | 7 | 29.10% |
| BAC240510P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 2.30 | 2.32 | 2.46 | -0.50 | -17.86% | 10 | 39 | 40.43% |
| BAC240510P00041000 | 2024-05-06 11:30AM EDT | 41.00 | 3.45 | 2.82 | 3.45 | +0.15 | +4.55% | 15 | 2 | 50.39% |
| BAC240510P00042000 | 2024-04-29 3:00PM EDT | 42.00 | 4.40 | 3.55 | 4.45 | 0.00 | - | 1 | 0 | 60.94% |
| BAC240510P00044000 | 2024-04-29 10:00AM EDT | 44.00 | 6.00 | 6.30 | 6.45 | 0.00 | - | - | 5 | 80.08% |
