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
61 691,58 +22,09 (+0,04 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621C00045000 | 2024-06-12 10:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,670 | 46.88% |
| BAC240628C00045000 | 2024-06-14 10:32AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 296 | 35.16% |
| BAC240705C00045000 | 2024-05-30 12:12PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 2 | 28.52% |
| BAC240712C00045000 | 2024-06-11 3:46PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 56 | 25.98% |
| BAC240719C00045000 | 2024-06-14 12:55PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 259 | 2,014 | 27.05% |
| BAC240726C00045000 | 2024-06-14 2:54PM EDT | 2024-07-26 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 2 | 150 | 25.98% |
| BAC240802C00045000 | 2024-06-14 2:28PM EDT | 2024-08-02 | 0.11 | 0.08 | 0.14 | -0.02 | -15.38% | 252 | 2 | 26.47% |
| BAC240816C00045000 | 2024-06-14 2:25PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 416 | 5,542 | 24.46% |
| BAC240920C00045000 | 2024-06-14 1:38PM EDT | 2024-09-20 | 0.30 | 0.30 | 0.32 | +0.01 | +3.45% | 225 | 8,605 | 23.29% |
| BAC241018C00045000 | 2024-06-14 1:28PM EDT | 2024-10-18 | 0.53 | 0.51 | 0.54 | -0.02 | -3.64% | 5 | 4,609 | 24.41% |
| BAC241115C00045000 | 2024-06-14 3:57PM EDT | 2024-11-15 | 0.74 | 0.74 | 0.77 | +0.01 | +1.37% | 29 | 7,136 | 25.24% |
| BAC241220C00045000 | 2024-06-14 3:02PM EDT | 2024-12-20 | 0.93 | 0.92 | 0.95 | +0.02 | +2.20% | 53 | 8,794 | 24.83% |
| BAC250117C00045000 | 2024-06-14 1:53PM EDT | 2025-01-17 | 1.10 | 1.12 | 1.16 | -0.03 | -2.65% | 38 | 21,207 | 25.32% |
| BAC250321C00045000 | 2024-06-14 2:08PM EDT | 2025-03-21 | 1.47 | 1.50 | 1.54 | -0.03 | -2.00% | 703 | 4,605 | 25.51% |
| BAC250620C00045000 | 2024-06-14 10:55AM EDT | 2025-06-20 | 2.09 | 2.02 | 2.12 | 0.00 | - | 3 | 17,537 | 26.21% |
| BAC260116C00045000 | 2024-06-13 3:37PM EDT | 2026-01-16 | 3.22 | 3.15 | 3.25 | 0.00 | - | 61 | 3,114 | 26.93% |
| BAC261218C00045000 | 2024-06-14 2:32PM EDT | 2026-12-18 | 4.50 | 4.45 | 4.70 | -0.01 | -0.22% | 5 | 1,092 | 27.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621P00045000 | 2024-04-30 12:14PM EDT | 2024-06-21 | 7.55 | 6.35 | 7.45 | 0.00 | - | 94 | 0 | 150.68% |
| BAC240628P00045000 | 2024-05-24 11:26AM EDT | 2024-06-28 | 5.57 | 5.60 | 5.95 | 0.00 | - | 1 | 1 | 54.98% |
| BAC240719P00045000 | 2024-06-14 10:47AM EDT | 2024-07-19 | 5.91 | 5.70 | 5.90 | +0.61 | +11.51% | 2 | 2 | 31.54% |
| BAC240816P00045000 | 2024-06-11 2:09PM EDT | 2024-08-16 | 6.22 | 5.70 | 6.90 | 0.00 | - | 1 | 0 | 46.90% |
| BAC240920P00045000 | 2024-06-13 9:33AM EDT | 2024-09-20 | 6.00 | 5.60 | 5.90 | 0.00 | - | 2 | 121 | 18.65% |
| BAC241018P00045000 | 2024-06-11 9:49AM EDT | 2024-10-18 | 6.30 | 5.85 | 5.95 | 0.00 | - | 2 | 10 | 17.77% |
| BAC241115P00045000 | 2024-06-14 10:31AM EDT | 2024-11-15 | 6.22 | 5.90 | 6.15 | +0.71 | +12.89% | 1 | 175 | 19.78% |
| BAC241220P00045000 | 2024-05-14 2:41PM EDT | 2024-12-20 | 6.65 | 6.05 | 6.15 | 0.00 | - | 15 | 17 | 17.85% |
| BAC250117P00045000 | 2024-06-11 2:09PM EDT | 2025-01-17 | 6.48 | 6.05 | 6.25 | 0.00 | - | 1 | 481 | 17.97% |
| BAC250321P00045000 | 2024-06-11 3:29PM EDT | 2025-03-21 | 6.65 | 4.30 | 6.45 | 0.00 | - | 2 | 1,423 | 17.93% |
| BAC250620P00045000 | 2024-06-14 9:55AM EDT | 2025-06-20 | 6.70 | 6.50 | 6.75 | +0.32 | +5.02% | 219 | 878 | 18.06% |
| BAC260116P00045000 | 2024-06-04 10:29AM EDT | 2026-01-16 | 7.10 | 7.20 | 7.35 | 0.00 | - | 4 | 227 | 18.01% |
| BAC261218P00045000 | 2024-06-14 3:19PM EDT | 2026-12-18 | 8.00 | 6.25 | 8.25 | +0.16 | +2.04% | 15 | 34 | 18.29% |
