La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 647,84 +229,25 (+0,37 %)
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 :
Prix d’exercice:35.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621C00035000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 4.25 | 4.25 | 4.35 | 0.00 | - | 23 | 3,839 | 51.17% |
| BAC240628C00035000 | 2024-06-07 3:24PM EDT | 2024-06-28 | 5.00 | 4.20 | 4.55 | 0.00 | - | 299 | 287 | 55.86% |
| BAC240705C00035000 | 2024-06-13 12:01PM EDT | 2024-07-05 | 4.40 | 4.30 | 4.60 | 0.00 | - | 1 | 10 | 48.05% |
| BAC240712C00035000 | 2024-06-10 10:46AM EDT | 2024-07-12 | 4.82 | 4.40 | 4.55 | 0.00 | - | 5 | 8 | 39.55% |
| BAC240719C00035000 | 2024-06-13 12:57PM EDT | 2024-07-19 | 4.62 | 4.55 | 4.65 | +0.17 | +3.82% | 5 | 8,259 | 38.97% |
| BAC240816C00035000 | 2024-06-13 11:55AM EDT | 2024-08-16 | 4.80 | 4.80 | 4.90 | 0.00 | - | 25 | 4,564 | 34.94% |
| BAC240920C00035000 | 2024-06-14 2:23PM EDT | 2024-09-20 | 5.01 | 5.00 | 6.10 | +0.11 | +2.24% | 4 | 18,360 | 46.92% |
| BAC241018C00035000 | 2024-06-14 3:19PM EDT | 2024-10-18 | 5.27 | 5.25 | 5.35 | +0.07 | +1.35% | 34 | 2,921 | 31.32% |
| BAC241115C00035000 | 2024-06-14 12:07PM EDT | 2024-11-15 | 5.70 | 5.55 | 5.75 | 0.00 | - | 104 | 5,424 | 33.28% |
| BAC241220C00035000 | 2024-06-14 2:48PM EDT | 2024-12-20 | 5.79 | 5.80 | 5.90 | +0.26 | +4.70% | 13 | 2,680 | 31.65% |
| BAC250117C00035000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 6.05 | 6.00 | 6.10 | -0.05 | -0.82% | 181 | 61,115 | 31.52% |
| BAC250321C00035000 | 2024-06-13 2:05PM EDT | 2025-03-21 | 6.39 | 6.40 | 6.55 | 0.00 | - | 20 | 7,537 | 31.62% |
| BAC250620C00035000 | 2024-06-12 2:41PM EDT | 2025-06-20 | 7.20 | 6.95 | 7.10 | 0.00 | - | 203 | 9,462 | 31.48% |
| BAC260116C00035000 | 2024-06-14 12:55PM EDT | 2026-01-16 | 8.12 | 7.95 | 8.10 | +0.06 | +0.74% | 5 | 8,017 | 30.90% |
| BAC261218C00035000 | 2024-06-13 11:22AM EDT | 2026-12-18 | 9.10 | 9.10 | 10.45 | +0.10 | +1.11% | 4 | 498 | 35.22% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621P00035000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4,132 | 61,104 | 44.92% |
| BAC240628P00035000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 695 | 34.96% |
| BAC240705P00035000 | 2024-06-12 11:50AM EDT | 2024-07-05 | 0.04 | 0.05 | 0.06 | 0.00 | - | 58 | 375 | 29.69% |
| BAC240712P00035000 | 2024-06-14 10:31AM EDT | 2024-07-12 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 11 | 527 | 28.13% |
| BAC240719P00035000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.16 | 0.00 | - | 274 | 17,963 | 29.00% |
| BAC240726P00035000 | 2024-06-12 12:18PM EDT | 2024-07-26 | 0.21 | 0.17 | 0.19 | +0.06 | +40.00% | 1 | 47 | 27.74% |
| BAC240816P00035000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.27 | -0.02 | -7.14% | 167 | 19,585 | 25.20% |
| BAC240920P00035000 | 2024-06-14 2:18PM EDT | 2024-09-20 | 0.48 | 0.45 | 0.46 | 0.00 | - | 2,598 | 43,612 | 24.27% |
| BAC241018P00035000 | 2024-06-14 11:59AM EDT | 2024-10-18 | 0.64 | 0.63 | 0.65 | -0.01 | -1.54% | 121 | 10,097 | 24.56% |
| BAC241115P00035000 | 2024-06-13 3:39PM EDT | 2024-11-15 | 0.82 | 0.81 | 0.84 | 0.00 | - | 302 | 4,135 | 24.85% |
| BAC241220P00035000 | 2024-06-14 3:31PM EDT | 2024-12-20 | 1.02 | 1.00 | 1.03 | 0.00 | - | 29 | 8,485 | 24.68% |
| BAC250117P00035000 | 2024-06-13 1:03PM EDT | 2025-01-17 | 1.19 | 1.15 | 1.20 | 0.00 | - | 178 | 44,597 | 24.85% |
| BAC250321P00035000 | 2024-06-14 12:37PM EDT | 2025-03-21 | 1.43 | 1.43 | 1.47 | -0.08 | -5.30% | 1 | 7,871 | 24.34% |
| BAC250620P00035000 | 2024-06-14 12:29PM EDT | 2025-06-20 | 1.85 | 1.81 | 1.85 | -0.03 | -1.60% | 1,006 | 33,218 | 24.05% |
| BAC260116P00035000 | 2024-06-14 1:29PM EDT | 2026-01-16 | 2.55 | 2.54 | 2.58 | +0.21 | +8.97% | 3,001 | 4,123 | 23.55% |
| BAC261218P00035000 | 2024-06-13 11:21AM EDT | 2026-12-18 | 3.40 | 3.20 | 3.45 | 0.00 | - | 1 | 4,447 | 22.75% |
