La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0906 +0,0052 (+0,48 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 357,93 +1 195,29 (+1,92 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240719C00017000 | 2024-04-26 12:43PM EDT | 17.00 | 21.20 | 22.50 | 23.00 | 0.00 | - | 2 | 10 | 123.83% |
| BAC240719C00018000 | 2024-03-04 4:37PM EDT | 18.00 | 17.36 | 19.40 | 20.15 | 0.00 | - | 1 | 1 | 0.00% |
| BAC240719C00020000 | 2024-05-14 10:04AM EDT | 20.00 | 18.70 | 19.80 | 19.95 | 0.00 | - | 1 | 37 | 93.75% |
| BAC240719C00021000 | 2024-01-04 3:06PM EDT | 21.00 | 13.39 | 12.55 | 12.95 | 0.00 | - | - | 1 | 0.00% |
| BAC240719C00023000 | 2024-05-06 12:03PM EDT | 23.00 | 14.65 | 15.80 | 18.05 | 0.00 | - | 3 | 1 | 71.88% |
| BAC240719C00025000 | 2024-05-22 2:42PM EDT | 25.00 | 14.48 | 13.70 | 16.05 | 0.00 | - | 1 | 19 | 128.71% |
| BAC240719C00026000 | 2024-05-03 1:41PM EDT | 26.00 | 11.40 | 12.00 | 16.45 | 0.00 | - | 1 | 28 | 84.38% |
| BAC240719C00027000 | 2024-05-15 11:38AM EDT | 27.00 | 11.98 | 12.65 | 13.10 | 0.00 | - | 6 | 101 | 70.51% |
| BAC240719C00028000 | 2024-06-03 2:47PM EDT | 28.00 | 11.75 | 10.60 | 13.05 | +0.17 | +1.47% | 100 | 476 | 105.18% |
| BAC240719C00029000 | 2024-05-28 10:16AM EDT | 29.00 | 10.89 | 10.70 | 11.05 | 0.00 | - | 1 | 310 | 56.45% |
| BAC240719C00030000 | 2024-06-03 1:54PM EDT | 30.00 | 9.60 | 9.80 | 10.00 | +0.65 | +7.26% | 3 | 633 | 47.85% |
| BAC240719C00031000 | 2024-06-03 2:44PM EDT | 31.00 | 8.80 | 6.85 | 11.00 | +2.14 | +32.13% | 158 | 2,646 | 108.59% |
| BAC240719C00032000 | 2024-05-31 2:13PM EDT | 32.00 | 7.84 | 7.80 | 9.00 | 0.00 | - | 1 | 1,644 | 56.84% |
| BAC240719C00033000 | 2024-06-03 10:24AM EDT | 33.00 | 6.70 | 6.80 | 7.05 | +0.11 | +1.67% | 70 | 1,571 | 37.21% |
| BAC240719C00034000 | 2024-06-03 1:53PM EDT | 34.00 | 5.74 | 4.95 | 7.05 | -0.26 | -4.33% | 34 | 2,658 | 62.89% |
| BAC240719C00035000 | 2024-06-03 3:56PM EDT | 35.00 | 5.07 | 3.85 | 6.25 | -0.13 | -2.50% | 67 | 8,480 | 60.69% |
| BAC240719C00036000 | 2024-06-03 11:51AM EDT | 36.00 | 3.87 | 4.10 | 4.20 | -0.38 | -8.94% | 7 | 4,872 | 28.42% |
| BAC240719C00037000 | 2024-06-03 1:24PM EDT | 37.00 | 3.05 | 3.25 | 3.35 | -0.42 | -12.10% | 52 | 10,647 | 27.05% |
| BAC240719C00038000 | 2024-06-03 3:37PM EDT | 38.00 | 2.51 | 2.50 | 2.70 | -0.11 | -4.20% | 265 | 8,695 | 28.47% |
| BAC240719C00039000 | 2024-06-03 3:42PM EDT | 39.00 | 1.83 | 1.84 | 1.91 | -0.10 | -5.18% | 493 | 8,329 | 25.29% |
| BAC240719C00040000 | 2024-06-03 3:42PM EDT | 40.00 | 1.27 | 1.27 | 1.31 | -0.11 | -7.97% | 4,454 | 43,678 | 23.95% |
| BAC240719C00041000 | 2024-06-03 3:36PM EDT | 41.00 | 0.85 | 0.84 | 0.87 | -0.06 | -6.59% | 2,299 | 24,313 | 23.44% |
| BAC240719C00042000 | 2024-06-03 3:39PM EDT | 42.00 | 0.52 | 0.52 | 0.54 | -0.08 | -13.33% | 471 | 11,743 | 22.90% |
| BAC240719C00043000 | 2024-06-03 3:38PM EDT | 43.00 | 0.31 | 0.31 | 0.33 | -0.05 | -13.89% | 490 | 3,739 | 22.85% |
| BAC240719C00044000 | 2024-06-03 3:40PM EDT | 44.00 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 59 | 2,665 | 22.75% |
| BAC240719C00045000 | 2024-06-03 10:37AM EDT | 45.00 | 0.09 | 0.10 | 0.11 | -0.03 | -25.00% | 4 | 1,855 | 22.95% |
| BAC240719C00046000 | 2024-06-03 3:38PM EDT | 46.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 19 | 552 | 23.63% |
| BAC240719C00047000 | 2024-05-24 10:33AM EDT | 47.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 102 | 26.47% |
| BAC240719C00050000 | 2024-06-03 9:36AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 656 | 2,915 | 28.13% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240719P00016000 | 2024-05-14 11:46AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 310 | 95.31% |
| BAC240719P00017000 | 2024-05-01 11:18AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 469 | 89.06% |
| BAC240719P00018000 | 2024-05-14 11:21AM EDT | 18.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 550 | 852 | 118.75% |
| BAC240719P00019000 | 2024-04-03 1:33PM EDT | 19.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 90 | 95.31% |
| BAC240719P00020000 | 2024-05-10 2:22PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 881 | 76.56% |
| BAC240719P00021000 | 2024-06-03 12:42PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 478 | 62.50% |
| BAC240719P00022000 | 2024-05-31 12:29PM EDT | 22.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 1,035 | 74.22% |
| BAC240719P00023000 | 2024-06-03 2:23PM EDT | 23.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 5 | 183 | 69.14% |
| BAC240719P00024000 | 2024-05-20 1:47PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 711 | 60.16% |
| BAC240719P00025000 | 2024-06-03 12:41PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 348 | 55.47% |
| BAC240719P00026000 | 2024-05-30 2:39PM EDT | 26.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 2 | 5,425 | 56.25% |
| BAC240719P00027000 | 2024-05-30 10:36AM EDT | 27.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 970 | 53.52% |
| BAC240719P00028000 | 2024-06-03 1:17PM EDT | 28.00 | 0.04 | 0.02 | 0.43 | 0.00 | - | 202 | 3,579 | 65.43% |
| BAC240719P00029000 | 2024-05-29 2:42PM EDT | 29.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 27 | 1,714 | 43.36% |
| BAC240719P00030000 | 2024-06-03 2:43PM EDT | 30.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 226 | 9,414 | 40.82% |
| BAC240719P00031000 | 2024-06-03 12:52PM EDT | 31.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 175 | 2,700 | 37.89% |
| BAC240719P00032000 | 2024-06-03 2:35PM EDT | 32.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 42 | 7,537 | 34.77% |
| BAC240719P00033000 | 2024-06-03 2:01PM EDT | 33.00 | 0.10 | 0.01 | 0.09 | +0.01 | +11.11% | 22 | 3,578 | 32.23% |
| BAC240719P00034000 | 2024-06-03 9:30AM EDT | 34.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 44 | 9,375 | 29.98% |
| BAC240719P00035000 | 2024-06-03 2:48PM EDT | 35.00 | 0.18 | 0.15 | 0.17 | +0.02 | +12.50% | 203 | 17,905 | 27.93% |
| BAC240719P00036000 | 2024-06-03 2:16PM EDT | 36.00 | 0.29 | 0.24 | 0.26 | +0.03 | +11.54% | 63 | 15,471 | 26.56% |
| BAC240719P00037000 | 2024-06-03 3:54PM EDT | 37.00 | 0.40 | 0.38 | 0.40 | +0.02 | +5.26% | 258 | 16,183 | 25.29% |
| BAC240719P00038000 | 2024-06-03 3:48PM EDT | 38.00 | 0.62 | 0.60 | 0.62 | +0.03 | +5.08% | 342 | 3,886 | 24.37% |
| BAC240719P00039000 | 2024-06-03 3:47PM EDT | 39.00 | 0.94 | 0.92 | 0.95 | +0.06 | +6.82% | 255 | 4,834 | 23.83% |
| BAC240719P00040000 | 2024-06-03 3:40PM EDT | 40.00 | 1.41 | 1.35 | 1.39 | +0.06 | +4.44% | 141 | 1,359 | 23.24% |
| BAC240719P00041000 | 2024-06-03 2:55PM EDT | 41.00 | 1.98 | 1.92 | 1.97 | -0.09 | -4.35% | 17 | 1,802 | 23.10% |
| BAC240719P00042000 | 2024-06-03 2:23PM EDT | 42.00 | 2.77 | 2.60 | 2.81 | -0.11 | -3.82% | 8 | 140 | 25.98% |
| BAC240719P00043000 | 2024-05-21 1:36PM EDT | 43.00 | 3.90 | 3.40 | 5.50 | 0.00 | - | 2 | 54 | 63.14% |
| BAC240719P00044000 | 2024-05-31 2:50PM EDT | 44.00 | 4.65 | 4.30 | 4.45 | 0.00 | - | 1 | 5 | 27.05% |
| BAC240719P00045000 | 2024-01-25 12:47PM EDT | 45.00 | 12.02 | 10.95 | 11.50 | 0.00 | - | 10 | 10 | 140.19% |
