La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 674,21 +229,04 (+0,41 %)
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:28.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00028000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 10.50 | 8.45 | 10.55 | +0.10 | +0.96% | 3 | 1,892 | 132.03% |
| BAC240524C00028000 | 2024-05-10 11:12AM EDT | 2024-05-24 | 10.52 | 9.45 | 10.65 | +0.92 | +9.58% | 2 | 1 | 107.62% |
| BAC240621C00028000 | 2024-05-10 2:09PM EDT | 2024-06-21 | 10.57 | 9.50 | 10.90 | +0.62 | +6.23% | 79 | 19,565 | 76.27% |
| BAC240719C00028000 | 2024-05-08 1:32PM EDT | 2024-07-19 | 9.80 | 10.30 | 10.70 | 0.00 | - | 1 | 288 | 50.68% |
| BAC240816C00028000 | 2024-05-10 10:51AM EDT | 2024-08-16 | 10.80 | 9.65 | 10.85 | +0.50 | +4.85% | 1 | 137 | 48.34% |
| BAC240920C00028000 | 2024-05-10 12:46PM EDT | 2024-09-20 | 10.77 | 10.70 | 10.95 | +0.40 | +3.86% | 18 | 4,147 | 44.19% |
| BAC241115C00028000 | 2024-05-09 11:53AM EDT | 2024-11-15 | 10.54 | 10.85 | 11.15 | 0.00 | - | 1 | 20 | 41.11% |
| BAC241220C00028000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 11.36 | 10.95 | 11.25 | +1.61 | +16.51% | 1 | 3,321 | 39.48% |
| BAC250117C00028000 | 2024-05-10 10:53AM EDT | 2025-01-17 | 11.30 | 11.00 | 11.50 | +0.30 | +2.73% | 200 | 20,157 | 40.97% |
| BAC250321C00028000 | 2024-05-01 10:35AM EDT | 2025-03-21 | 10.27 | 9.60 | 12.60 | 0.00 | - | 1 | 1,541 | 49.37% |
| BAC250620C00028000 | 2024-05-09 3:36PM EDT | 2025-06-20 | 11.70 | 10.75 | 11.90 | 0.00 | - | 8 | 5,733 | 36.59% |
| BAC261218C00028000 | 2024-04-30 9:40AM EDT | 2026-12-18 | 12.38 | 12.90 | 13.85 | 0.00 | - | 2 | 137 | 35.77% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00028000 | 2024-05-06 12:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,990 | 87.50% |
| BAC240524P00028000 | 2024-05-02 1:09PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 16 | 76.56% |
| BAC240531P00028000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.07 | 0.00 | - | 31 | 30 | 64.06% |
| BAC240607P00028000 | 2024-04-30 2:36PM EDT | 2024-06-07 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 11 | 103.61% |
| BAC240621P00028000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,000 | 73,082 | 44.14% |
| BAC240719P00028000 | 2024-05-07 12:12PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 4,567 | 36.91% |
| BAC240816P00028000 | 2024-05-09 1:47PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | 0.00 | - | 400 | 1,391 | 33.79% |
| BAC240920P00028000 | 2024-05-09 3:04PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 33,100 | 31.84% |
| BAC241115P00028000 | 2024-05-07 3:22PM EDT | 2024-11-15 | 0.24 | 0.22 | 0.23 | 0.00 | - | 1 | 484 | 30.27% |
| BAC241220P00028000 | 2024-05-10 9:43AM EDT | 2024-12-20 | 0.28 | 0.29 | 0.31 | -0.07 | -20.00% | 77 | 2,538 | 29.88% |
| BAC250117P00028000 | 2024-05-10 1:42PM EDT | 2025-01-17 | 0.39 | 0.38 | 0.40 | -0.01 | -2.50% | 2,363 | 66,444 | 30.15% |
| BAC250321P00028000 | 2024-05-10 2:56PM EDT | 2025-03-21 | 0.52 | 0.52 | 0.54 | -0.07 | -11.86% | 6 | 3,420 | 29.40% |
| BAC250620P00028000 | 2024-05-10 12:57PM EDT | 2025-06-20 | 0.76 | 0.74 | 0.77 | -0.03 | -3.80% | 10 | 20,921 | 28.98% |
| BAC261218P00028000 | 2024-05-09 3:05PM EDT | 2026-12-18 | 1.80 | 1.73 | 1.88 | 0.00 | - | 1 | 3,113 | 26.73% |
