Marchés français ouverture 4 h 54 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 850,75 +233,65 (+0,61 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 911,04 -284,56 (-1,48 %) Bitcoin EUR
64 146,28 -666,51 (-1,03 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250620C00013000 | 2024-04-01 12:01PM EDT | 13.00 | 24.71 | 23.90 | 24.75 | 0.00 | - | 3 | 11 | 0.00% |
| BAC250620C00015000 | 2024-05-22 10:43AM EDT | 15.00 | 24.70 | 22.15 | 25.50 | +0.70 | +2.92% | 28 | 689 | 70.80% |
| BAC250620C00018000 | 2024-05-21 3:35PM EDT | 18.00 | 21.70 | 21.50 | 22.30 | 0.00 | - | 204 | 481 | 54.44% |
| BAC250620C00020000 | 2024-05-22 3:58PM EDT | 20.00 | 19.95 | 19.10 | 21.05 | -0.05 | -0.25% | 10 | 728 | 62.01% |
| BAC250620C00023000 | 2024-05-07 11:13AM EDT | 23.00 | 15.85 | 16.15 | 17.75 | 0.00 | - | 3 | 487 | 47.53% |
| BAC250620C00025000 | 2024-05-21 3:57PM EDT | 25.00 | 15.50 | 15.40 | 15.60 | 0.00 | - | 120 | 10,626 | 39.70% |
| BAC250620C00028000 | 2024-05-21 3:52PM EDT | 28.00 | 12.80 | 12.15 | 13.20 | 0.00 | - | 60 | 5,618 | 39.11% |
| BAC250620C00030000 | 2024-05-22 2:01PM EDT | 30.00 | 11.03 | 10.15 | 11.55 | +0.09 | +0.82% | 16 | 14,973 | 37.11% |
| BAC250620C00032000 | 2024-05-21 3:57PM EDT | 32.00 | 9.60 | 8.95 | 9.75 | 0.00 | - | 4 | 15,418 | 33.42% |
| BAC250620C00035000 | 2024-05-21 3:58PM EDT | 35.00 | 7.40 | 7.40 | 7.50 | 0.00 | - | 23 | 9,498 | 30.79% |
| BAC250620C00037000 | 2024-05-21 3:58PM EDT | 37.00 | 6.10 | 6.05 | 6.20 | 0.00 | - | 1 | 13,665 | 29.60% |
| BAC250620C00040000 | 2024-05-22 3:58PM EDT | 40.00 | 4.35 | 3.35 | 4.45 | +0.28 | +6.88% | 214 | 13,032 | 27.72% |
| BAC250620C00042000 | 2024-05-22 12:42PM EDT | 42.00 | 3.45 | 3.45 | 3.55 | +0.15 | +4.55% | 19 | 5,311 | 27.14% |
| BAC250620C00045000 | 2024-05-22 2:30PM EDT | 45.00 | 2.28 | 2.35 | 2.40 | -0.03 | -1.30% | 7 | 18,592 | 25.99% |
| BAC250620C00047000 | 2024-05-22 11:22AM EDT | 47.00 | 1.74 | 1.75 | 1.85 | -0.05 | -2.79% | 25 | 8,415 | 25.66% |
| BAC250620C00050000 | 2024-05-21 3:35PM EDT | 50.00 | 1.12 | 1.17 | 1.26 | 0.00 | - | 168 | 6,638 | 25.51% |
| BAC250620C00055000 | 2024-05-20 12:58PM EDT | 55.00 | 0.53 | 0.55 | 0.64 | 0.00 | - | 1 | 50 | 25.32% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC250620P00013000 | 2024-05-22 9:36AM EDT | 13.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 50 | 1,413 | 56.84% |
| BAC250620P00015000 | 2024-05-20 2:05PM EDT | 15.00 | 0.08 | 0.06 | 0.25 | 0.00 | - | 109 | 3,025 | 50.59% |
| BAC250620P00018000 | 2024-05-22 12:15PM EDT | 18.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 946 | 41.70% |
| BAC250620P00020000 | 2024-05-17 2:06PM EDT | 20.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 2 | 12,062 | 37.94% |
| BAC250620P00023000 | 2024-05-20 2:42PM EDT | 23.00 | 0.29 | 0.25 | 0.29 | 0.00 | - | 5 | 14,338 | 34.38% |
| BAC250620P00025000 | 2024-05-22 9:33AM EDT | 25.00 | 0.38 | 0.36 | 0.40 | -0.01 | -2.56% | 3 | 17,913 | 32.32% |
| BAC250620P00028000 | 2024-05-22 3:11PM EDT | 28.00 | 0.63 | 0.60 | 0.64 | -0.02 | -3.08% | 10 | 21,187 | 29.54% |
| BAC250620P00030000 | 2024-05-20 1:47PM EDT | 30.00 | 0.87 | 0.82 | 0.87 | 0.00 | - | 61 | 27,154 | 27.86% |
| BAC250620P00032000 | 2024-05-22 12:47PM EDT | 32.00 | 1.17 | 1.13 | 1.19 | +0.03 | +2.63% | 30 | 8,282 | 26.44% |
| BAC250620P00035000 | 2024-05-22 12:03PM EDT | 35.00 | 1.84 | 1.79 | 1.85 | -0.09 | -4.66% | 104 | 25,813 | 24.38% |
| BAC250620P00037000 | 2024-05-22 10:58AM EDT | 37.00 | 2.45 | 2.39 | 2.45 | -0.05 | -2.00% | 10 | 7,133 | 23.12% |
| BAC250620P00040000 | 2024-05-20 3:20PM EDT | 40.00 | 3.95 | 3.55 | 3.65 | 0.00 | - | 1 | 2,862 | 21.41% |
| BAC250620P00042000 | 2024-05-22 10:34AM EDT | 42.00 | 4.65 | 4.55 | 4.70 | -0.10 | -2.11% | 109 | 3,315 | 20.51% |
| BAC250620P00045000 | 2024-05-15 1:52PM EDT | 45.00 | 7.10 | 6.40 | 6.55 | 0.00 | - | 50 | 570 | 18.79% |
| BAC250620P00047000 | 2024-05-10 9:55AM EDT | 47.00 | 8.85 | 7.85 | 9.00 | 0.00 | - | 124 | 309 | 25.07% |
| BAC250620P00050000 | 2024-04-24 9:44AM EDT | 50.00 | 11.85 | 8.60 | 12.65 | 0.00 | - | - | 43 | 33.89% |
