La bourse ferme dans 3 h 27 min
CAC 40
7 638,74 +68,54 (+0,91 %) Euro Stoxx 50
4 922,31 +36,86 (+0,75 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0718 -0,0030 (-0,28 %) Gold future
2 352,00 +5,10 (+0,22 %) Bitcoin EUR
61 751,06 +929,79 (+1,53 %)
Bank of America Corporation (BAC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 | 2024-06-17 2:52PM EDT | 15.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| BAC240621C00018000 | 2024-06-13 3:59PM EDT | 18.00 | 21.33 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| BAC240621C00020000 | 2024-06-18 10:05AM EDT | 20.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 0.00% |
| BAC240621C00023000 | 2024-06-18 10:39AM EDT | 23.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 199 | 173 | 0.00% |
| BAC240621C00025000 | 2024-06-18 3:40PM EDT | 25.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 431 | 697 | 0.00% |
| BAC240621C00026000 | 2024-06-06 3:39PM EDT | 26.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 7,200 | 0 | 0.00% |
| BAC240621C00027000 | 2024-06-14 11:17AM EDT | 27.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BAC240621C00028000 | 2024-06-18 3:15PM EDT | 28.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 423 | 0.00% |
| BAC240621C00029000 | 2024-06-10 9:48AM EDT | 29.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 40 | 39 | 0.00% |
| BAC240621C00030000 | 2024-06-18 12:10PM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 46 | 853 | 0.00% |
| BAC240621C00031000 | 2024-06-10 11:54AM EDT | 31.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BAC240621C00032000 | 2024-06-18 11:51AM EDT | 32.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 1,075 | 0.00% |
| BAC240621C00033000 | 2024-06-18 9:34AM EDT | 33.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 7 | 102 | 0.00% |
| BAC240621C00033500 | 2024-06-17 11:02AM EDT | 33.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| BAC240621C00034000 | 2024-06-17 11:02AM EDT | 34.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 23 | 113 | 0.00% |
| BAC240621C00034500 | 2024-06-13 10:09AM EDT | 34.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BAC240621C00035000 | 2024-06-18 3:43PM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 338 | 3,654 | 0.00% |
| BAC240621C00035500 | 2024-06-14 3:30PM EDT | 35.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| BAC240621C00036000 | 2024-06-18 3:19PM EDT | 36.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 81 | 222 | 0.00% |
| BAC240621C00036500 | 2024-06-17 3:52PM EDT | 36.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| BAC240621C00037000 | 2024-06-18 2:28PM EDT | 37.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 69 | 1,018 | 0.00% |
| BAC240621C00037500 | 2024-06-18 2:23PM EDT | 37.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 26 | 91 | 0.00% |
| BAC240621C00038000 | 2024-06-18 3:56PM EDT | 38.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 221 | 38,685 | 0.00% |
| BAC240621C00038500 | 2024-06-18 3:20PM EDT | 38.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 146 | 998 | 0.00% |
| BAC240621C00039000 | 2024-06-18 3:59PM EDT | 39.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,140 | 20,493 | 0.00% |
| BAC240621C00039500 | 2024-06-18 3:59PM EDT | 39.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3,846 | 7,650 | 0.00% |
| BAC240621C00040000 | 2024-06-18 3:59PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11,831 | 46,531 | 0.20% |
| BAC240621C00040500 | 2024-06-18 3:59PM EDT | 40.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,198 | 20,200 | 6.25% |
| BAC240621C00041000 | 2024-06-18 3:59PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,310 | 27,302 | 12.50% |
| BAC240621C00041500 | 2024-06-18 11:17AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 3,687 | 12.50% |
| BAC240621C00042000 | 2024-06-18 3:52PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 17,037 | 25.00% |
| BAC240621C00042500 | 2024-06-18 9:58AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 25.00% |
| BAC240621C00043000 | 2024-06-17 1:24PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,174 | 25.00% |
| BAC240621C00043500 | 2024-06-12 12:52PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 404 | 25.00% |
| BAC240621C00044000 | 2024-06-11 2:08PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 25.00% |
| BAC240621C00044500 | 2024-06-04 9:51AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| BAC240621C00045000 | 2024-06-12 10:22AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9,670 | 50.00% |
| BAC240621C00046000 | 2024-05-31 1:49PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| BAC240621C00047000 | 2024-05-29 10:07AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,098 | 50.00% |
| BAC240621C00048000 | 2024-05-24 12:55PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 44 | 50.00% |
| BAC240621C00049000 | 2024-05-23 12:35PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| BAC240621C00050000 | 2024-06-07 10:01AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,103 | 50.00% |
| BAC240621C00055000 | 2024-05-09 3:32PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 4,180 | 156.25% |
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 | 562.50% |
| BAC240621P00014000 | 2024-05-01 10:09AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,467 | 525.00% |
| BAC240621P00015000 | 2024-06-17 3:12PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 213,080 | 50.00% |
| BAC240621P00018000 | 2024-06-14 9:30AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26,309 | 50.00% |
| BAC240621P00020000 | 2024-06-12 10:08AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12,594 | 50.00% |
| BAC240621P00023000 | 2024-06-04 2:37PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 21,269 | 50.00% |
| BAC240621P00025000 | 2024-06-14 10:31AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 57,082 | 50.00% |
| BAC240621P00026000 | 2024-06-17 1:31PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,032 | 50.00% |
| BAC240621P00027000 | 2024-06-07 10:16AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,025 | 50.00% |
| BAC240621P00028000 | 2024-06-07 3:36PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 73,317 | 50.00% |
| BAC240621P00029000 | 2024-06-18 10:40AM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,333 | 50.00% |
| BAC240621P00030000 | 2024-06-17 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50,708 | 50.00% |
| BAC240621P00031000 | 2024-06-14 1:38PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 10,458 | 50.00% |
| BAC240621P00032000 | 2024-06-17 9:46AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 30,975 | 50.00% |
| BAC240621P00033000 | 2024-06-17 10:55AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20,464 | 50.00% |
| BAC240621P00033500 | 2024-06-17 10:01AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 375 | 1,024 | 50.00% |
| BAC240621P00034000 | 2024-06-17 11:27AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,846 | 28,630 | 50.00% |
| BAC240621P00034500 | 2024-06-17 1:38PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,549 | 1,946 | 50.00% |
| BAC240621P00035000 | 2024-06-18 11:15AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 61,444 | 50.00% |
| BAC240621P00035500 | 2024-06-18 9:54AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,753 | 50.00% |
| BAC240621P00036000 | 2024-06-18 10:07AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 574 | 13,172 | 50.00% |
| BAC240621P00036500 | 2024-06-18 12:21PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,405 | 8,768 | 25.00% |
| BAC240621P00037000 | 2024-06-18 3:41PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,119 | 26,736 | 25.00% |
| BAC240621P00037500 | 2024-06-18 3:52PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 286 | 3,146 | 25.00% |
| BAC240621P00038000 | 2024-06-18 3:56PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 395 | 15,494 | 25.00% |
| BAC240621P00038500 | 2024-06-18 3:55PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 733 | 13,921 | 12.50% |
| BAC240621P00039000 | 2024-06-18 3:59PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,769 | 14,537 | 12.50% |
| BAC240621P00039500 | 2024-06-18 3:59PM EDT | 39.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,516 | 5,254 | 6.25% |
| BAC240621P00040000 | 2024-06-18 3:59PM EDT | 40.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,455 | 10,768 | 0.00% |
| BAC240621P00040500 | 2024-06-18 3:40PM EDT | 40.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 35 | 591 | 0.00% |
| BAC240621P00041000 | 2024-06-18 3:02PM EDT | 41.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 9 | 2,071 | 0.00% |
| BAC240621P00041500 | 2024-06-18 3:58PM EDT | 41.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| BAC240621P00042000 | 2024-06-18 1:50PM EDT | 42.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 0.00% |
| BAC240621P00042500 | 2024-06-12 11:50AM EDT | 42.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAC240621P00043000 | 2024-06-14 11:19AM EDT | 43.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BAC240621P00044000 | 2024-06-18 2:25PM EDT | 44.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BAC240621P00044500 | 2024-06-10 12:47PM EDT | 44.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAC240621P00045000 | 2024-04-30 12:14PM EDT | 45.00 | 7.55 | 6.35 | 7.45 | 0.00 | - | 94 | 0 | 311.33% |
| BAC240621P00047000 | 2024-05-07 2:06PM EDT | 47.00 | 9.10 | 7.45 | 7.65 | 0.00 | - | 69 | 69 | 212.70% |
| BAC240621P00050000 | 2024-05-30 11:11AM EDT | 50.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAC240621P00055000 | 2024-05-14 2:58PM EDT | 55.00 | 16.45 | 15.75 | 15.85 | 0.00 | - | 1 | 1 | 372.66% |
