Marchés français ouverture 3 h 29 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 953,19 -242,41 (-1,26 %) Bitcoin EUR
64 078,05 -521,66 (-0,81 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621C00013000 | 2023-11-03 9:45AM EDT | 13.00 | 15.90 | 18.00 | 18.75 | 0.00 | - | 6 | 7 | 0.00% |
| BAC240621C00015000 | 2024-05-17 9:30AM EDT | 15.00 | 24.25 | 24.65 | 24.95 | 0.00 | - | 4 | 136 | 149.22% |
| BAC240621C00018000 | 2024-05-15 3:55PM EDT | 18.00 | 21.80 | 21.65 | 22.00 | +0.80 | +3.81% | 3 | 406 | 132.03% |
| BAC240621C00020000 | 2024-05-21 10:13AM EDT | 20.00 | 19.20 | 19.65 | 20.00 | 0.00 | - | 5 | 1,532 | 115.63% |
| BAC240621C00023000 | 2024-05-21 2:28PM EDT | 23.00 | 16.35 | 16.70 | 16.95 | 0.00 | - | 1 | 1,478 | 94.53% |
| BAC240621C00025000 | 2024-05-15 3:43PM EDT | 25.00 | 13.95 | 14.65 | 15.00 | 0.00 | - | 8 | 2,985 | 81.64% |
| BAC240621C00027000 | 2024-05-22 2:39PM EDT | 27.00 | 12.45 | 10.55 | 13.00 | +0.40 | +3.32% | 1 | 2,003 | 89.45% |
| BAC240621C00028000 | 2024-05-21 2:56PM EDT | 28.00 | 11.45 | 11.65 | 12.00 | 0.00 | - | 20 | 19,535 | 63.87% |
| BAC240621C00029000 | 2024-05-21 3:36PM EDT | 29.00 | 10.55 | 8.85 | 11.00 | 0.00 | - | 1 | 105 | 75.78% |
| BAC240621C00030000 | 2024-05-22 1:54PM EDT | 30.00 | 9.70 | 9.65 | 9.90 | -0.10 | -1.02% | 14 | 23,041 | 61.33% |
| BAC240621C00031000 | 2024-05-22 1:37PM EDT | 31.00 | 8.69 | 8.65 | 9.00 | +0.49 | +5.98% | 1 | 808 | 62.79% |
| BAC240621C00032000 | 2024-05-22 2:47PM EDT | 32.00 | 7.57 | 7.70 | 8.00 | -0.18 | -2.32% | 71 | 39,177 | 56.45% |
| BAC240621C00033000 | 2024-05-22 9:30AM EDT | 33.00 | 6.80 | 6.65 | 7.00 | +0.10 | +1.49% | 9 | 8,425 | 50.20% |
| BAC240621C00034000 | 2024-05-22 10:22AM EDT | 34.00 | 5.68 | 3.85 | 6.05 | +0.35 | +6.57% | 11 | 4,584 | 46.48% |
| BAC240621C00035000 | 2024-05-22 2:32PM EDT | 35.00 | 4.57 | 4.70 | 4.90 | -0.08 | -1.72% | 87 | 55,135 | 32.72% |
| BAC240621C00036000 | 2024-05-22 2:28PM EDT | 36.00 | 3.68 | 3.80 | 3.95 | -0.07 | -1.87% | 85 | 11,082 | 29.49% |
| BAC240621C00037000 | 2024-05-22 3:59PM EDT | 37.00 | 2.90 | 2.79 | 2.93 | +0.05 | +1.75% | 474 | 39,432 | 22.75% |
| BAC240621C00038000 | 2024-05-22 3:59PM EDT | 38.00 | 1.99 | 2.00 | 2.11 | -0.01 | -0.50% | 62 | 42,095 | 22.27% |
| BAC240621C00039000 | 2024-05-22 3:57PM EDT | 39.00 | 1.24 | 1.25 | 1.30 | -0.01 | -0.80% | 442 | 21,700 | 19.24% |
| BAC240621C00040000 | 2024-05-22 3:59PM EDT | 40.00 | 0.71 | 0.72 | 0.74 | +0.01 | +1.43% | 1,548 | 35,608 | 18.75% |
| BAC240621C00041000 | 2024-05-22 3:59PM EDT | 41.00 | 0.35 | 0.35 | 0.37 | +0.03 | +9.38% | 134 | 24,249 | 18.41% |
| BAC240621C00042000 | 2024-05-22 3:55PM EDT | 42.00 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 580 | 16,229 | 18.56% |
| BAC240621C00043000 | 2024-05-21 3:57PM EDT | 43.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 172 | 1,154 | 19.24% |
| BAC240621C00044000 | 2024-05-16 1:09PM EDT | 44.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 1 | 346 | 24.61% |
| BAC240621C00045000 | 2024-05-22 3:20PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 158 | 9,856 | 22.66% |
| BAC240621C00047000 | 2024-05-16 2:28PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 3,099 | 27.34% |
| BAC240621C00050000 | 2024-05-22 9:58AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 4,118 | 35.94% |
| BAC240621C00055000 | 2024-05-09 3:32PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 4,180 | 44.53% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621P00013000 | 2024-04-29 1:58PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,664 | 143.75% |
| BAC240621P00014000 | 2024-05-01 10:09AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,467 | 134.38% |
| BAC240621P00015000 | 2024-05-20 12:38PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 212,966 | 118.75% |
| BAC240621P00018000 | 2024-05-20 12:41PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26,302 | 96.88% |
| BAC240621P00020000 | 2024-05-21 3:27PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 12,510 | 90.63% |
| BAC240621P00023000 | 2024-05-20 1:53PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21,289 | 68.75% |
| BAC240621P00025000 | 2024-05-20 3:56PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 57,028 | 64.06% |
| BAC240621P00026000 | 2024-05-16 2:46PM EDT | 26.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 1,032 | 73.44% |
| BAC240621P00027000 | 2024-05-22 2:02PM EDT | 27.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 2,021 | 67.58% |
| BAC240621P00028000 | 2024-05-22 10:36AM EDT | 28.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 2 | 73,286 | 56.64% |
| BAC240621P00029000 | 2024-05-22 3:19PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,181 | 1,209 | 48.83% |
| BAC240621P00030000 | 2024-05-22 10:36AM EDT | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 50,510 | 46.88% |
| BAC240621P00031000 | 2024-05-21 3:17PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 10,182 | 42.19% |
| BAC240621P00032000 | 2024-05-22 3:07PM EDT | 32.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,832 | 30,590 | 39.06% |
| BAC240621P00033000 | 2024-05-22 3:23PM EDT | 33.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 19,055 | 34.38% |
| BAC240621P00034000 | 2024-05-22 1:35PM EDT | 34.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 27,387 | 30.86% |
| BAC240621P00035000 | 2024-05-22 3:41PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 197 | 63,007 | 26.95% |
| BAC240621P00036000 | 2024-05-22 3:36PM EDT | 36.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 724 | 12,771 | 24.22% |
| BAC240621P00037000 | 2024-05-22 3:48PM EDT | 37.00 | 0.16 | 0.14 | 0.15 | +0.01 | +6.67% | 85 | 23,891 | 21.88% |
| BAC240621P00038000 | 2024-05-22 1:57PM EDT | 38.00 | 0.34 | 0.26 | 0.29 | +0.01 | +3.03% | 161 | 13,102 | 20.51% |
| BAC240621P00039000 | 2024-05-22 3:58PM EDT | 39.00 | 0.59 | 0.55 | 0.57 | -0.01 | -1.67% | 318 | 7,036 | 19.97% |
| BAC240621P00040000 | 2024-05-22 2:53PM EDT | 40.00 | 1.19 | 1.01 | 1.05 | +0.13 | +12.26% | 175 | 6,149 | 20.29% |
| BAC240621P00041000 | 2024-05-22 10:20AM EDT | 41.00 | 1.77 | 1.55 | 1.71 | -0.23 | -11.50% | 15 | 23 | 20.95% |
| BAC240621P00042000 | 2024-05-22 2:56PM EDT | 42.00 | 2.75 | 1.40 | 2.67 | -0.09 | -3.17% | 1 | 424 | 26.56% |
| BAC240621P00043000 | 2024-05-17 9:42AM EDT | 43.00 | 3.80 | 3.25 | 3.50 | 0.00 | - | 1 | 1 | 27.00% |
| BAC240621P00044000 | 2024-05-20 3:59PM EDT | 44.00 | 5.30 | 4.20 | 4.50 | 0.00 | - | 15 | 15 | 31.98% |
| BAC240621P00045000 | 2024-04-30 12:14PM EDT | 45.00 | 7.55 | 5.20 | 5.55 | 0.00 | - | 94 | 0 | 38.67% |
| BAC240621P00047000 | 2024-05-07 2:06PM EDT | 47.00 | 9.10 | 5.40 | 7.55 | 0.00 | - | 69 | 69 | 47.46% |
| BAC240621P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 11.95 | 10.20 | 10.50 | 0.00 | - | 1 | 1 | 56.74% |
| BAC240621P00055000 | 2024-05-14 2:58PM EDT | 55.00 | 16.45 | 15.20 | 15.45 | 0.00 | - | 1 | 1 | 59.38% |
