Marchés français ouverture 29 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 876,57 -319,03 (-1,66 %) Bitcoin EUR
64 099,75 -421,81 (-0,65 %)
Bank of America Corporation (BAC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531C00026000 | 2024-05-01 2:40PM EDT | 26.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240531C00027000 | 2024-05-10 9:42AM EDT | 27.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240531C00028000 | 2024-05-17 1:47PM EDT | 28.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC240531C00029000 | 2024-05-17 1:23PM EDT | 29.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC240531C00030000 | 2024-05-20 9:45AM EDT | 30.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240531C00031000 | 2024-05-20 3:54PM EDT | 31.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240531C00032000 | 2024-05-22 12:23PM EDT | 32.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC240531C00033000 | 2024-05-21 9:33AM EDT | 33.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAC240531C00033500 | 2024-05-17 3:52PM EDT | 33.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC240531C00034000 | 2024-05-22 9:30AM EDT | 34.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC240531C00034500 | 2024-05-15 3:18PM EDT | 34.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240531C00035000 | 2024-05-22 2:44PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAC240531C00035500 | 2024-05-21 11:41AM EDT | 35.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAC240531C00036000 | 2024-05-22 10:41AM EDT | 36.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC240531C00036500 | 2024-05-22 9:43AM EDT | 36.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC240531C00037000 | 2024-05-22 2:33PM EDT | 37.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BAC240531C00037500 | 2024-05-22 1:51PM EDT | 37.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240531C00038000 | 2024-05-22 3:54PM EDT | 38.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| BAC240531C00038500 | 2024-05-22 3:57PM EDT | 38.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| BAC240531C00039000 | 2024-05-22 3:59PM EDT | 39.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| BAC240531C00039500 | 2024-05-22 3:59PM EDT | 39.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 0.00% |
| BAC240531C00040000 | 2024-05-22 3:59PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 1.56% |
| BAC240531C00040500 | 2024-05-22 3:59PM EDT | 40.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 3.13% |
| BAC240531C00041000 | 2024-05-22 3:59PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 6.25% |
| BAC240531C00041500 | 2024-05-22 3:59PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| BAC240531C00042000 | 2024-05-22 2:06PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| BAC240531C00043000 | 2024-05-22 11:37AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BAC240531C00044000 | 2024-05-17 9:31AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| BAC240531C00045000 | 2024-04-29 10:11AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAC240531C00046000 | 2024-04-23 12:44PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240531P00025000 | 2024-05-21 10:57AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BAC240531P00027000 | 2024-05-07 10:07AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BAC240531P00028000 | 2024-05-03 1:17PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| BAC240531P00029000 | 2024-05-16 2:51PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240531P00030000 | 2024-05-22 10:03AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAC240531P00031000 | 2024-05-15 1:04PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BAC240531P00032000 | 2024-05-17 3:19PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BAC240531P00033000 | 2024-05-21 12:49PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| BAC240531P00034000 | 2024-05-22 3:17PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BAC240531P00034500 | 2024-05-22 12:27PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BAC240531P00035000 | 2024-05-22 12:02PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BAC240531P00035500 | 2024-05-21 3:16PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BAC240531P00036000 | 2024-05-22 11:03AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BAC240531P00036500 | 2024-05-22 3:51PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| BAC240531P00037000 | 2024-05-22 12:53PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| BAC240531P00037500 | 2024-05-22 3:51PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| BAC240531P00038000 | 2024-05-22 3:55PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 6.25% |
| BAC240531P00038500 | 2024-05-22 3:59PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 6.25% |
| BAC240531P00039000 | 2024-05-22 3:59PM EDT | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,410 | 0 | 3.13% |
| BAC240531P00039500 | 2024-05-22 3:59PM EDT | 39.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 1.56% |
| BAC240531P00040000 | 2024-05-22 3:59PM EDT | 40.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| BAC240531P00040500 | 2024-05-22 2:55PM EDT | 40.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| BAC240531P00041000 | 2024-05-22 12:30PM EDT | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAC240531P00042000 | 2024-04-24 10:54AM EDT | 42.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240531P00044000 | 2024-04-30 3:46PM EDT | 44.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC240531P00045000 | 2024-05-21 3:09PM EDT | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
