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
56 550,27 -1 912,31 (-3,27 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00040000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 11,648 | 23,514 | 21.49% |
| BAC240524C00040000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 706 | 1,631 | 19.73% |
| BAC240531C00040000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.20 | 0.00 | - | 174 | 2,747 | 19.34% |
| BAC240607C00040000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 0.27 | 0.25 | 0.27 | +0.03 | +12.50% | 95 | 700 | 18.99% |
| BAC240614C00040000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 0.36 | 0.13 | 0.40 | +0.03 | +9.09% | 163 | 119 | 20.36% |
| BAC240621C00040000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.42 | +0.03 | +7.69% | 1,966 | 28,295 | 19.04% |
| BAC240628C00040000 | 2024-05-10 3:21PM EDT | 2024-06-28 | 0.50 | 0.32 | 0.55 | +0.05 | +11.11% | 45 | 33 | 20.31% |
| BAC240719C00040000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 0.87 | 0.85 | 0.87 | +0.05 | +6.10% | 868 | 19,111 | 22.22% |
| BAC240816C00040000 | 2024-05-10 3:23PM EDT | 2024-08-16 | 1.21 | 1.18 | 1.20 | +0.10 | +9.01% | 799 | 4,645 | 23.12% |
| BAC240920C00040000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 1.50 | 1.47 | 1.49 | +0.07 | +4.90% | 399 | 19,454 | 23.07% |
| BAC241018C00040000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 1.82 | 1.79 | 1.82 | +0.05 | +2.82% | 145 | 8,529 | 24.27% |
| BAC241115C00040000 | 2024-05-10 9:57AM EDT | 2024-11-15 | 2.11 | 2.12 | 2.17 | +0.09 | +4.46% | 156 | 4,531 | 25.60% |
| BAC241220C00040000 | 2024-05-10 3:02PM EDT | 2024-12-20 | 2.40 | 2.38 | 2.42 | +0.03 | +1.27% | 81 | 4,136 | 25.61% |
| BAC250117C00040000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 2.68 | 2.64 | 2.70 | +0.04 | +1.52% | 767 | 65,545 | 26.34% |
| BAC250321C00040000 | 2024-05-10 10:14AM EDT | 2025-03-21 | 3.25 | 3.05 | 3.15 | +0.20 | +6.56% | 59 | 1,595 | 26.72% |
| BAC250620C00040000 | 2024-05-10 11:50AM EDT | 2025-06-20 | 3.86 | 3.75 | 3.85 | +0.21 | +5.75% | 16 | 12,583 | 27.87% |
| BAC260116C00040000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 4.99 | 4.95 | 5.05 | +0.16 | +3.31% | 45 | 8,903 | 28.65% |
| BAC261218C00040000 | 2024-05-10 2:40PM EDT | 2026-12-18 | 6.32 | 6.30 | 6.60 | +0.02 | +0.32% | 4 | 4,514 | 29.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00040000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 1.55 | 1.53 | 1.79 | -0.13 | -7.74% | 119 | 1,879 | 36.13% |
| BAC240524P00040000 | 2024-05-10 10:00AM EDT | 2024-05-24 | 1.46 | 1.56 | 1.64 | -0.55 | -27.36% | 2 | 19 | 17.97% |
| BAC240531P00040000 | 2024-05-10 9:37AM EDT | 2024-05-31 | 1.48 | 1.50 | 1.78 | -0.34 | -18.68% | 1 | 54 | 20.51% |
| BAC240607P00040000 | 2024-05-10 10:34AM EDT | 2024-06-07 | 1.80 | 1.79 | 1.99 | -0.45 | -20.00% | 5 | 1 | 23.93% |
| BAC240614P00040000 | 2024-05-10 12:39PM EDT | 2024-06-14 | 1.98 | 1.71 | 2.71 | -0.02 | -1.00% | 2 | 1 | 37.84% |
| BAC240621P00040000 | 2024-05-10 9:57AM EDT | 2024-06-21 | 2.02 | 1.93 | 2.09 | +0.01 | +0.50% | 43 | 1,566 | 21.73% |
| BAC240719P00040000 | 2024-05-10 3:20PM EDT | 2024-07-19 | 2.25 | 2.24 | 2.35 | -0.13 | -5.46% | 1 | 626 | 21.09% |
| BAC240816P00040000 | 2024-05-01 9:52AM EDT | 2024-08-16 | 3.62 | 2.43 | 2.53 | 0.00 | - | 3 | 33 | 20.24% |
| BAC240920P00040000 | 2024-05-10 11:01AM EDT | 2024-09-20 | 2.69 | 2.69 | 2.73 | -0.23 | -7.88% | 14 | 1,410 | 19.63% |
| BAC241018P00040000 | 2024-05-10 10:16AM EDT | 2024-10-18 | 2.93 | 2.91 | 2.96 | -0.12 | -3.93% | 196 | 587 | 20.18% |
| BAC241115P00040000 | 2024-05-10 12:40PM EDT | 2024-11-15 | 3.15 | 3.10 | 3.20 | -0.76 | -19.44% | 4 | 394 | 20.85% |
| BAC241220P00040000 | 2024-05-10 2:18PM EDT | 2024-12-20 | 3.40 | 3.30 | 3.40 | -0.05 | -1.45% | 110 | 706 | 20.85% |
| BAC250117P00040000 | 2024-05-10 3:19PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.55 | -0.05 | -1.41% | 153 | 2,031 | 20.85% |
| BAC250321P00040000 | 2024-05-10 10:08AM EDT | 2025-03-21 | 3.70 | 3.75 | 3.85 | -0.55 | -12.94% | 6 | 1,378 | 20.76% |
| BAC250620P00040000 | 2024-04-30 10:57AM EDT | 2025-06-20 | 4.70 | 4.15 | 4.30 | 0.00 | - | 20 | 2,844 | 21.09% |
| BAC260116P00040000 | 2024-05-09 2:00PM EDT | 2026-01-16 | 5.25 | 4.90 | 5.05 | 0.00 | - | 346 | 3,156 | 20.90% |
| BAC261218P00040000 | 2024-05-06 9:56AM EDT | 2026-12-18 | 5.70 | 5.55 | 6.05 | -0.55 | -8.80% | 1 | 211 | 20.86% |
