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
56 460,93 -1 171,86 (-2,03 %)
Bank of America Corporation (BAC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00030000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 8.55 | 6.85 | 8.55 | +0.18 | +2.15% | 21 | 2,490 | 107.42% |
| BAC240524C00030000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 7.78 | 8.35 | 8.65 | 0.00 | - | 24 | 41 | 66.80% |
| BAC240531C00030000 | 2024-05-09 10:07AM EDT | 2024-05-31 | 8.15 | 7.50 | 10.70 | 0.00 | - | 1 | 3 | 100.98% |
| BAC240614C00030000 | 2024-05-10 2:25PM EDT | 2024-06-14 | 8.55 | 6.95 | 10.05 | +0.79 | +10.18% | 4 | 1 | 111.23% |
| BAC240621C00030000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 8.60 | 8.45 | 8.70 | +0.15 | +1.78% | 49 | 23,240 | 53.91% |
| BAC240719C00030000 | 2024-05-10 11:19AM EDT | 2024-07-19 | 8.56 | 8.35 | 8.75 | +0.31 | +3.76% | 2 | 637 | 43.80% |
| BAC240816C00030000 | 2024-05-10 12:25PM EDT | 2024-08-16 | 8.80 | 8.65 | 8.90 | +0.50 | +6.02% | 9 | 657 | 41.50% |
| BAC240920C00030000 | 2024-05-10 12:46PM EDT | 2024-09-20 | 8.86 | 8.80 | 9.10 | +0.06 | +0.68% | 3 | 4,768 | 40.09% |
| BAC241018C00030000 | 2024-05-10 10:16AM EDT | 2024-10-18 | 9.23 | 8.90 | 9.15 | +1.05 | +12.84% | 20 | 277 | 37.35% |
| BAC241115C00030000 | 2024-05-08 10:04AM EDT | 2024-11-15 | 8.45 | 9.05 | 9.35 | 0.00 | - | 1 | 257 | 37.74% |
| BAC241220C00030000 | 2024-05-09 3:13PM EDT | 2024-12-20 | 9.12 | 9.20 | 9.50 | 0.00 | - | 1 | 1,499 | 36.79% |
| BAC250117C00030000 | 2024-05-10 2:43PM EDT | 2025-01-17 | 9.45 | 9.40 | 9.75 | +0.05 | +0.53% | 444 | 55,637 | 37.84% |
| BAC250321C00030000 | 2024-05-09 2:39PM EDT | 2025-03-21 | 9.45 | 9.70 | 10.85 | 0.00 | - | 1 | 1,104 | 45.07% |
| BAC250620C00030000 | 2024-05-09 3:38PM EDT | 2025-06-20 | 10.20 | 9.10 | 10.30 | +0.10 | +0.99% | 3 | 15,055 | 34.90% |
| BAC260116C00030000 | 2024-05-10 11:33AM EDT | 2026-01-16 | 10.88 | 10.30 | 11.35 | +0.58 | +5.63% | 341 | 15,470 | 35.63% |
| BAC261218C00030000 | 2024-05-08 1:23PM EDT | 2026-12-18 | 11.40 | 11.65 | 12.05 | 0.00 | - | 5 | 97 | 32.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00030000 | 2024-05-07 1:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 11,633 | 68.75% |
| BAC240524P00030000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 145 | 184 | 63.28% |
| BAC240531P00030000 | 2024-05-02 1:03PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.07 | 0.00 | - | 102 | 769 | 51.56% |
| BAC240607P00030000 | 2024-05-10 9:52AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 200 | 11 | 41.02% |
| BAC240614P00030000 | 2024-05-09 9:43AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 29 | 103 | 40.82% |
| BAC240621P00030000 | 2024-05-10 2:16PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 51,597 | 37.11% |
| BAC240719P00030000 | 2024-05-09 3:26PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | 0.00 | - | 11 | 9,376 | 31.84% |
| BAC240816P00030000 | 2024-05-10 12:17PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 719 | 15,389 | 29.79% |
| BAC240920P00030000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 1 | 29,377 | 28.32% |
| BAC241018P00030000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 0.27 | 0.25 | 0.26 | 0.00 | - | 33 | 9,224 | 27.83% |
| BAC241115P00030000 | 2024-05-10 3:56PM EDT | 2024-11-15 | 0.35 | 0.33 | 0.35 | 0.00 | - | 1 | 1,899 | 27.83% |
| BAC241220P00030000 | 2024-05-10 3:36PM EDT | 2024-12-20 | 0.44 | 0.44 | 0.46 | -0.02 | -4.35% | 12 | 2,187 | 27.69% |
| BAC250117P00030000 | 2024-05-10 1:42PM EDT | 2025-01-17 | 0.56 | 0.55 | 0.58 | -0.03 | -5.08% | 334 | 80,099 | 28.08% |
| BAC250321P00030000 | 2024-05-10 3:32PM EDT | 2025-03-21 | 0.74 | 0.73 | 0.76 | -0.03 | -3.90% | 202 | 12,789 | 27.52% |
| BAC250620P00030000 | 2024-05-10 10:56AM EDT | 2025-06-20 | 1.03 | 1.01 | 1.05 | -0.01 | -0.96% | 13 | 27,174 | 27.34% |
| BAC260116P00030000 | 2024-05-10 11:01AM EDT | 2026-01-16 | 1.59 | 1.55 | 1.62 | -0.06 | -3.64% | 20 | 30,370 | 26.67% |
| BAC261218P00030000 | 2024-05-10 12:08PM EDT | 2026-12-18 | 2.30 | 2.17 | 2.32 | 0.00 | - | 2 | 4,046 | 25.50% |
