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
56 494,98 -1 904,75 (-3,26 %)
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:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00037000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 1.56 | 1.44 | 1.58 | +0.01 | +0.65% | 1,248 | 44,429 | 28.52% |
| BAC240524C00037000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 1.69 | 1.57 | 1.69 | +0.10 | +6.29% | 339 | 1,192 | 25.59% |
| BAC240531C00037000 | 2024-05-10 2:20PM EDT | 2024-05-31 | 1.76 | 1.62 | 1.79 | +0.11 | +6.67% | 148 | 1,575 | 24.41% |
| BAC240607C00037000 | 2024-05-10 1:01PM EDT | 2024-06-07 | 1.75 | 1.58 | 1.88 | +0.01 | +0.57% | 30 | 166 | 23.78% |
| BAC240614C00037000 | 2024-05-10 9:31AM EDT | 2024-06-14 | 2.04 | 1.11 | 2.54 | +0.39 | +23.64% | 21 | 29 | 36.91% |
| BAC240621C00037000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 1.97 | 1.87 | 2.05 | +0.09 | +4.79% | 204 | 39,718 | 23.24% |
| BAC240628C00037000 | 2024-05-09 3:41PM EDT | 2024-06-28 | 1.90 | 1.81 | 2.15 | 0.00 | - | 15 | 15 | 23.54% |
| BAC240719C00037000 | 2024-05-10 2:53PM EDT | 2024-07-19 | 2.44 | 2.33 | 2.63 | +0.10 | +4.27% | 37 | 12,116 | 27.54% |
| BAC240816C00037000 | 2024-05-10 2:42PM EDT | 2024-08-16 | 2.74 | 2.67 | 2.81 | -0.01 | -0.36% | 59 | 28,815 | 25.68% |
| BAC240920C00037000 | 2024-05-10 10:13AM EDT | 2024-09-20 | 3.10 | 3.00 | 3.15 | +0.10 | +3.33% | 11 | 20,117 | 25.93% |
| BAC241115C00037000 | 2024-05-09 1:09PM EDT | 2024-11-15 | 3.87 | 3.70 | 3.80 | +0.47 | +13.82% | 2 | 1,056 | 27.93% |
| BAC241220C00037000 | 2024-05-10 1:14PM EDT | 2024-12-20 | 3.92 | 3.95 | 4.05 | +0.23 | +6.23% | 13 | 7,236 | 27.82% |
| BAC250117C00037000 | 2024-05-10 3:14PM EDT | 2025-01-17 | 4.27 | 4.20 | 4.30 | +0.02 | +0.47% | 929 | 43,642 | 28.27% |
| BAC250321C00037000 | 2024-05-10 2:38PM EDT | 2025-03-21 | 4.66 | 4.65 | 4.75 | +0.51 | +12.29% | 4 | 1,152 | 28.57% |
| BAC250620C00037000 | 2024-05-10 2:08PM EDT | 2025-06-20 | 5.32 | 5.20 | 5.40 | +0.15 | +2.90% | 18 | 13,698 | 29.33% |
| BAC260116C00037000 | 2024-05-10 3:53PM EDT | 2026-01-16 | 6.50 | 5.50 | 6.50 | +0.30 | +4.84% | 15 | 3,445 | 29.55% |
| BAC261218C00037000 | 2024-05-10 1:43PM EDT | 2026-12-18 | 8.54 | 7.70 | 8.70 | +1.12 | +15.09% | 36 | 7,721 | 33.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00037000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 819 | 13,696 | 22.27% |
| BAC240524P00037000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 0.10 | 0.11 | 0.13 | -0.05 | -33.33% | 577 | 1,608 | 20.12% |
| BAC240531P00037000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 0.16 | 0.17 | 0.19 | -0.05 | -23.81% | 1,492 | 1,177 | 18.95% |
| BAC240607P00037000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 0.28 | 0.28 | 0.29 | -0.05 | -15.15% | 25 | 171 | 19.63% |
| BAC240614P00037000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 0.38 | 0.37 | 0.40 | -0.07 | -15.56% | 300 | 24 | 20.51% |
| BAC240621P00037000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.43 | 0.45 | 0.46 | -0.08 | -15.69% | 1,674 | 19,568 | 20.12% |
| BAC240719P00037000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 0.80 | 0.79 | 0.81 | -0.04 | -4.76% | 112 | 8,486 | 21.53% |
| BAC240816P00037000 | 2024-05-10 1:06PM EDT | 2024-08-16 | 1.05 | 1.01 | 1.03 | -0.02 | -1.87% | 295 | 5,646 | 21.24% |
| BAC240920P00037000 | 2024-05-10 3:13PM EDT | 2024-09-20 | 1.31 | 1.28 | 1.31 | -0.02 | -1.50% | 529 | 11,087 | 21.49% |
| BAC241115P00037000 | 2024-05-09 3:32PM EDT | 2024-11-15 | 1.79 | 1.71 | 1.76 | 0.00 | - | 44 | 7,175 | 22.34% |
| BAC241220P00037000 | 2024-05-10 2:52PM EDT | 2024-12-20 | 1.95 | 1.94 | 1.98 | -0.51 | -20.73% | 4 | 3,129 | 22.45% |
| BAC250117P00037000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 2.15 | 2.12 | 2.17 | -0.03 | -1.38% | 459 | 25,099 | 22.73% |
| BAC250321P00037000 | 2024-05-10 3:11PM EDT | 2025-03-21 | 2.44 | 2.42 | 2.46 | -0.23 | -8.61% | 2 | 7,374 | 22.45% |
| BAC250620P00037000 | 2024-05-10 2:48PM EDT | 2025-06-20 | 2.88 | 2.83 | 2.92 | -0.09 | -3.03% | 11 | 7,025 | 22.74% |
| BAC260116P00037000 | 2024-05-09 2:23PM EDT | 2026-01-16 | 3.80 | 3.55 | 3.70 | 0.00 | - | 741 | 1,362 | 22.53% |
| BAC261218P00037000 | 2024-05-10 2:04PM EDT | 2026-12-18 | 4.45 | 4.35 | 4.60 | -0.05 | -1.11% | 2 | 7,321 | 21.91% |
