La bourse est fermée
Dow Jones
37 867,85 +132,74 (+0,35 %) Nasdaq
15 882,80 -2,22 (-0,01 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0626 0,0000 (-0,00 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
58 308,66 -2 283,06 (-3,77 %)
Bank of America Corporation (BAC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:45AM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240419C00013000 | 2024-04-01 11:03AM EDT | 13.00 | 24.35 | 21.55 | 21.65 | 0.00 | - | 1 | 6 | 0.00% |
| BAC240419C00015000 | 2024-04-09 12:34PM EDT | 15.00 | 22.54 | 19.55 | 20.75 | 0.00 | - | 3 | 27 | 570.31% |
| BAC240419C00016000 | 2023-10-19 10:14AM EDT | 16.00 | 11.80 | 13.90 | 14.30 | 0.00 | - | 6 | 6 | 0.00% |
| BAC240419C00017000 | 2024-04-16 9:47AM EDT | 17.00 | 17.90 | 17.55 | 17.65 | -0.85 | -4.53% | 55 | 20 | 0.00% |
| BAC240419C00018000 | 2024-02-28 3:27PM EDT | 18.00 | 16.30 | 19.65 | 20.35 | 0.00 | - | 15 | 0 | 919.92% |
| BAC240419C00019000 | 2024-02-28 3:27PM EDT | 19.00 | 15.35 | 18.60 | 19.50 | 0.00 | - | 10 | 0 | 871.09% |
| BAC240419C00020000 | 2024-04-16 10:04AM EDT | 20.00 | 14.50 | 14.15 | 14.80 | -1.65 | -10.22% | 3 | 92 | 299.22% |
| BAC240419C00021000 | 2024-01-17 10:56AM EDT | 21.00 | 11.00 | 12.95 | 13.10 | 0.00 | - | 5 | 41 | 0.00% |
| BAC240419C00022000 | 2024-03-04 11:00AM EDT | 22.00 | 13.00 | 15.15 | 15.90 | 0.00 | - | 96 | 96 | 662.89% |
| BAC240419C00023000 | 2024-04-01 12:02PM EDT | 23.00 | 14.60 | 11.55 | 12.40 | 0.00 | - | 1 | 1 | 280.86% |
| BAC240419C00024000 | 2024-03-26 2:34PM EDT | 24.00 | 13.30 | 10.50 | 10.65 | 0.00 | - | 1 | 72 | 0.00% |
| BAC240419C00025000 | 2024-04-16 10:13AM EDT | 25.00 | 9.50 | 9.10 | 10.35 | -1.38 | -12.68% | 53 | 1,001 | 164.06% |
| BAC240419C00026000 | 2024-04-12 10:14AM EDT | 26.00 | 9.98 | 8.55 | 9.30 | 0.00 | - | 1 | 1,125 | 202.34% |
| BAC240419C00027000 | 2024-04-16 10:19AM EDT | 27.00 | 7.32 | 7.00 | 9.35 | -1.90 | -20.61% | 64 | 1,308 | 221.48% |
| BAC240419C00028000 | 2024-04-16 10:45AM EDT | 28.00 | 6.70 | 6.55 | 7.30 | -1.32 | -16.46% | 181 | 2,413 | 160.94% |
| BAC240419C00029000 | 2024-04-16 10:52AM EDT | 29.00 | 5.45 | 5.30 | 5.65 | -1.42 | -20.67% | 62 | 2,240 | 0.00% |
| BAC240419C00030000 | 2024-04-16 11:00AM EDT | 30.00 | 5.20 | 4.35 | 4.60 | -0.65 | -11.11% | 149 | 3,634 | 0.00% |
| BAC240419C00030500 | 2024-04-15 2:46PM EDT | 30.50 | 4.16 | 2.98 | 5.10 | -1.23 | -22.82% | 1 | 7 | 182.42% |
| BAC240419C00031000 | 2024-04-16 11:13AM EDT | 31.00 | 3.39 | 3.50 | 3.60 | -1.56 | -31.52% | 204 | 5,692 | 0.00% |
| BAC240419C00031500 | 2024-04-16 10:07AM EDT | 31.50 | 3.25 | 2.09 | 3.15 | -1.48 | -31.29% | 155 | 8 | 0.00% |
| BAC240419C00032000 | 2024-04-16 10:29AM EDT | 32.00 | 2.68 | 2.49 | 2.75 | -1.28 | -32.32% | 48 | 16,875 | 56.64% |
| BAC240419C00032500 | 2024-04-16 11:14AM EDT | 32.50 | 1.90 | 2.11 | 2.23 | -1.36 | -41.72% | 10 | 5 | 44.53% |
| BAC240419C00033000 | 2024-04-16 11:19AM EDT | 33.00 | 1.61 | 1.53 | 1.68 | -1.45 | -47.39% | 153 | 13,403 | 25.00% |
| BAC240419C00033500 | 2024-04-16 11:19AM EDT | 33.50 | 1.14 | 1.07 | 1.25 | -1.26 | -52.50% | 739 | 47 | 30.66% |
| BAC240419C00034000 | 2024-04-16 11:28AM EDT | 34.00 | 0.80 | 0.73 | 0.83 | -1.32 | -62.26% | 4,503 | 22,308 | 28.71% |
| BAC240419C00034500 | 2024-04-16 11:29AM EDT | 34.50 | 0.48 | 0.48 | 0.50 | -1.20 | -71.43% | 5,738 | 432 | 28.32% |
| BAC240419C00035000 | 2024-04-16 11:28AM EDT | 35.00 | 0.27 | 0.25 | 0.26 | -1.03 | -79.23% | 8,324 | 38,934 | 27.74% |
| BAC240419C00035500 | 2024-04-16 11:26AM EDT | 35.50 | 0.12 | 0.12 | 0.13 | -0.86 | -86.87% | 7,268 | 2,104 | 28.71% |
| BAC240419C00036000 | 2024-04-16 11:29AM EDT | 36.00 | 0.06 | 0.05 | 0.06 | -0.63 | -92.65% | 9,344 | 42,672 | 29.69% |
| BAC240419C00036500 | 2024-04-16 11:26AM EDT | 36.50 | 0.02 | 0.02 | 0.03 | -0.45 | -93.75% | 5,946 | 9,195 | 31.64% |
| BAC240419C00037000 | 2024-04-16 11:29AM EDT | 37.00 | 0.02 | 0.01 | 0.02 | -0.28 | -93.33% | 9,315 | 35,233 | 35.16% |
| BAC240419C00037500 | 2024-04-16 11:25AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 2,597 | 10,043 | 35.94% |
| BAC240419C00038000 | 2024-04-16 11:27AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 3,010 | 19,013 | 41.41% |
| BAC240419C00038500 | 2024-04-16 10:58AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 310 | 5,731 | 46.88% |
| BAC240419C00039000 | 2024-04-16 11:03AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 230 | 27,518 | 51.56% |
| BAC240419C00039500 | 2024-04-16 10:57AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 4,859 | 51.56% |
| BAC240419C00040000 | 2024-04-16 10:28AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 13,420 | 56.25% |
| BAC240419C00040500 | 2024-04-16 9:30AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,156 | 59.38% |
| BAC240419C00041000 | 2024-04-16 11:03AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 5,090 | 62.50% |
| BAC240419C00041500 | 2024-04-16 9:59AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,594 | 68.75% |
| BAC240419C00042000 | 2024-04-12 12:18PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 3,658 | 71.88% |
| BAC240419C00043000 | 2024-04-15 1:11PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,653 | 81.25% |
| BAC240419C00044000 | 2024-04-08 9:37AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,052 | 87.50% |
| BAC240419C00045000 | 2024-04-16 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 377 | 93.75% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240419P00013000 | 2024-04-15 12:41PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,925 | 325.00% |
| BAC240419P00014000 | 2024-01-11 3:55PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 399 | 810 | 331.25% |
| BAC240419P00015000 | 2024-04-11 1:22PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,305 | 287.50% |
| BAC240419P00016000 | 2024-03-14 11:24AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 963 | 262.50% |
| BAC240419P00017000 | 2024-02-22 12:00PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 487 | 262.50% |
| BAC240419P00018000 | 2024-03-15 3:58PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 189 | 225.00% |
| BAC240419P00019000 | 2024-04-04 9:55AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15,469 | 212.50% |
| BAC240419P00020000 | 2024-04-11 9:39AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,327 | 193.75% |
| BAC240419P00021000 | 2024-03-06 10:30AM EDT | 21.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3,339 | 190.63% |
| BAC240419P00022000 | 2024-04-16 9:38AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15,600 | 162.50% |
| BAC240419P00023000 | 2024-04-11 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,418 | 143.75% |
| BAC240419P00024000 | 2024-04-16 11:10AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8,112 | 131.25% |
| BAC240419P00025000 | 2024-04-16 9:58AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,459 | 118.75% |
| BAC240419P00026000 | 2024-04-10 1:08PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,482 | 106.25% |
| BAC240419P00027000 | 2024-04-12 12:57PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,952 | 93.75% |
| BAC240419P00028000 | 2024-04-12 3:38PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 344 | 20,840 | 81.25% |
| BAC240419P00029000 | 2024-04-16 10:45AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,646 | 68.75% |
| BAC240419P00030000 | 2024-04-16 10:45AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 18,782 | 56.25% |
| BAC240419P00030500 | 2024-04-16 10:57AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,710 | 51.56% |
| BAC240419P00031000 | 2024-04-16 11:16AM EDT | 31.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,093 | 10,138 | 53.13% |
| BAC240419P00031500 | 2024-04-16 11:15AM EDT | 31.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 407 | 333 | 49.22% |
| BAC240419P00032000 | 2024-04-16 11:27AM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 934 | 19,876 | 45.31% |
| BAC240419P00032500 | 2024-04-16 11:07AM EDT | 32.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 93 | 333 | 40.63% |
| BAC240419P00033000 | 2024-04-16 11:27AM EDT | 33.00 | 0.06 | 0.05 | 0.06 | +0.01 | +25.00% | 3,286 | 20,295 | 36.52% |
| BAC240419P00033500 | 2024-04-16 11:27AM EDT | 33.50 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 2,689 | 3,393 | 35.35% |
| BAC240419P00034000 | 2024-04-16 11:30AM EDT | 34.00 | 0.23 | 0.21 | 0.22 | +0.12 | +133.33% | 14,359 | 24,599 | 33.69% |
| BAC240419P00034500 | 2024-04-16 11:29AM EDT | 34.50 | 0.40 | 0.37 | 0.38 | +0.19 | +100.00% | 11,327 | 8,244 | 31.84% |
| BAC240419P00035000 | 2024-04-16 11:29AM EDT | 35.00 | 0.65 | 0.67 | 0.69 | +0.33 | +103.12% | 11,869 | 21,655 | 34.96% |
| BAC240419P00035500 | 2024-04-16 11:29AM EDT | 35.50 | 1.05 | 1.03 | 1.16 | +0.56 | +114.29% | 7,291 | 8,921 | 45.31% |
| BAC240419P00036000 | 2024-04-16 11:29AM EDT | 36.00 | 1.49 | 1.25 | 1.50 | +0.79 | +114.49% | 4,762 | 24,238 | 42.19% |
| BAC240419P00036500 | 2024-04-16 11:22AM EDT | 36.50 | 1.97 | 1.96 | 2.05 | +0.99 | +101.02% | 1,099 | 6,425 | 51.56% |
| BAC240419P00037000 | 2024-04-16 11:24AM EDT | 37.00 | 2.35 | 2.27 | 2.47 | +1.05 | +80.77% | 1,665 | 10,811 | 55.86% |
| BAC240419P00037500 | 2024-04-16 11:27AM EDT | 37.50 | 2.97 | 2.83 | 3.15 | +1.27 | +74.71% | 3,144 | 6,572 | 66.02% |
| BAC240419P00038000 | 2024-04-16 11:17AM EDT | 38.00 | 3.43 | 3.35 | 3.45 | +1.28 | +59.53% | 120 | 1,569 | 59.38% |
| BAC240419P00038500 | 2024-04-16 9:35AM EDT | 38.50 | 2.46 | 3.90 | 5.45 | -0.32 | -11.51% | 4 | 314 | 148.44% |
| BAC240419P00039000 | 2024-04-16 10:28AM EDT | 39.00 | 4.69 | 4.35 | 4.50 | +1.66 | +54.79% | 4 | 1,160 | 76.95% |
| BAC240419P00039500 | 2024-04-16 10:15AM EDT | 39.50 | 5.05 | 4.65 | 4.95 | +1.75 | +53.03% | 5 | 253 | 87.89% |
| BAC240419P00040000 | 2024-04-16 10:02AM EDT | 40.00 | 5.55 | 5.05 | 5.70 | +1.40 | +33.73% | 26 | 198 | 76.56% |
| BAC240419P00040500 | 2024-04-16 9:34AM EDT | 40.50 | 4.65 | 5.90 | 6.15 | +1.35 | +40.91% | 1 | 0 | 112.89% |
| BAC240419P00041000 | 2024-04-16 10:06AM EDT | 41.00 | 6.50 | 6.35 | 6.85 | +1.60 | +32.65% | 3 | 0 | 130.08% |
| BAC240419P00041500 | 2024-04-10 9:38AM EDT | 41.50 | 4.85 | 6.35 | 8.00 | 0.00 | - | - | 0 | 146.48% |
| BAC240419P00042000 | 2024-04-03 10:00AM EDT | 42.00 | 4.15 | 6.45 | 7.50 | 0.00 | - | 6 | 6 | 127.34% |
| BAC240419P00043000 | 2024-04-01 1:55PM EDT | 43.00 | 5.50 | 7.85 | 8.95 | 0.00 | - | - | 0 | 115.63% |
| BAC240419P00045000 | 2024-03-20 3:29PM EDT | 45.00 | 8.21 | 9.35 | 11.50 | 0.00 | - | 1 | 1 | 142.19% |
