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
56 454,41 +43,22 (+0,08 %)
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:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00042000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 765 | 32.81% |
| BAC240524C00042000 | 2024-05-10 10:42AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 299 | 24.61% |
| BAC240531C00042000 | 2024-05-10 9:44AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 993 | 21.09% |
| BAC240607C00042000 | 2024-05-10 3:02PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1 | 21 | 20.12% |
| BAC240614C00042000 | 2024-05-10 10:53AM EDT | 2024-06-14 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 11 | 4 | 20.51% |
| BAC240621C00042000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 77 | 12,794 | 19.63% |
| BAC240628C00042000 | 2024-05-10 2:42PM EDT | 2024-06-28 | 0.15 | 0.12 | 0.16 | +0.04 | +36.36% | 9 | 250 | 20.12% |
| BAC240719C00042000 | 2024-05-10 2:13PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.37 | +0.02 | +5.88% | 179 | 9,917 | 22.02% |
| BAC240920C00042000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 0.85 | 0.81 | 0.83 | +0.05 | +6.25% | 104 | 16,628 | 22.36% |
| BAC241115C00042000 | 2024-05-10 3:49PM EDT | 2024-11-15 | 1.40 | 1.39 | 1.42 | +0.03 | +2.19% | 18 | 971 | 24.78% |
| BAC241220C00042000 | 2024-05-10 10:55AM EDT | 2024-12-20 | 1.66 | 1.61 | 1.65 | +0.05 | +3.11% | 5 | 2,727 | 24.83% |
| BAC250117C00042000 | 2024-05-10 2:45PM EDT | 2025-01-17 | 1.87 | 1.85 | 1.89 | +0.01 | +0.54% | 928 | 22,590 | 25.39% |
| BAC250321C00042000 | 2024-05-10 2:42PM EDT | 2025-03-21 | 2.31 | 2.28 | 2.33 | +0.04 | +1.76% | 305 | 32,329 | 25.92% |
| BAC250620C00042000 | 2024-05-10 12:13PM EDT | 2025-06-20 | 3.03 | 2.91 | 3.00 | +0.09 | +3.06% | 997 | 4,963 | 27.05% |
| BAC260116C00042000 | 2024-05-10 12:03PM EDT | 2026-01-16 | 4.20 | 4.10 | 4.20 | +0.15 | +3.70% | 17 | 3,777 | 28.02% |
| BAC261218C00042000 | 2024-05-10 11:32AM EDT | 2026-12-18 | 5.32 | 4.40 | 5.65 | +0.29 | +5.77% | 8 | 602 | 28.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00042000 | 2024-05-07 9:51AM EDT | 2024-05-17 | 4.00 | 3.50 | 3.60 | 0.00 | - | 1 | 1 | 42.77% |
| BAC240524P00042000 | 2024-04-22 11:30AM EDT | 2024-05-24 | 4.60 | 3.45 | 3.60 | 0.00 | - | - | 0 | 29.10% |
| BAC240531P00042000 | 2024-04-24 10:54AM EDT | 2024-05-31 | 3.67 | 2.69 | 3.70 | 0.00 | - | 1 | 1 | 30.57% |
| BAC240614P00042000 | 2024-05-07 10:57AM EDT | 2024-06-14 | 4.05 | 3.55 | 5.65 | 0.00 | - | - | 1 | 73.73% |
| BAC240621P00042000 | 2024-04-26 10:58AM EDT | 2024-06-21 | 4.15 | 2.92 | 3.75 | 0.00 | - | 800 | 421 | 23.24% |
| BAC240719P00042000 | 2024-05-07 1:42PM EDT | 2024-07-19 | 4.22 | 3.75 | 4.85 | 0.00 | - | 48 | 57 | 38.97% |
| BAC240920P00042000 | 2024-05-07 10:07AM EDT | 2024-09-20 | 4.40 | 4.05 | 4.15 | 0.00 | - | 4 | 155 | 19.31% |
| BAC241115P00042000 | 2024-05-02 9:44AM EDT | 2024-11-15 | 5.45 | 4.35 | 4.45 | 0.00 | - | - | 1 | 19.51% |
| BAC241220P00042000 | 2024-05-10 9:43AM EDT | 2024-12-20 | 4.45 | 4.50 | 4.65 | -0.70 | -13.59% | 1 | 187 | 19.83% |
| BAC250117P00042000 | 2024-05-10 9:34AM EDT | 2025-01-17 | 4.60 | 4.65 | 4.75 | -0.45 | -8.91% | 1 | 797 | 19.58% |
| BAC250321P00042000 | 2024-04-25 9:35AM EDT | 2025-03-21 | 4.90 | 4.90 | 6.05 | -0.60 | -10.91% | 45 | 1,681 | 27.17% |
| BAC250620P00042000 | 2024-05-02 2:12PM EDT | 2025-06-20 | 6.40 | 5.30 | 5.45 | 0.00 | - | 1 | 3,297 | 20.08% |
| BAC260116P00042000 | 2024-05-01 9:52AM EDT | 2026-01-16 | 6.95 | 6.00 | 6.15 | 0.00 | - | 1 | 238 | 19.95% |
| BAC261218P00042000 | 2024-05-10 9:57AM EDT | 2026-12-18 | 6.70 | 6.70 | 7.05 | -0.55 | -7.59% | 1 | 123 | 19.73% |
