Mercados españoles abiertos en 7 hrs 21 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0878 +0,0004 (+0,03%) Petróleo Brent
78,70 +0,29 (+0,37%) Bitcoin EUR
65.227,04 +369,64 (+0,57%)
Bank of America Corporation (BAC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240607C00020000 | 2024-06-04 11:12AM EDT | 20.00 | 19.69 | - | - | 0.00 | - | - | - | 0.00% |
| BAC240607C00027000 | 2024-06-03 11:16AM EDT | 27.00 | 12.79 | 11.60 | 13.00 | 0.00 | - | 2 | 2 | 206.25% |
| BAC240607C00028000 | 2024-06-03 10:32AM EDT | 28.00 | 11.80 | 9.85 | 14.00 | 0.00 | - | 22 | 30 | 522.27% |
| BAC240607C00030000 | 2024-06-04 10:25AM EDT | 30.00 | 9.98 | 9.05 | 11.10 | 0.00 | - | 14 | 3 | 189.06% |
| BAC240607C00032000 | 2024-05-29 10:07AM EDT | 32.00 | 6.73 | 7.45 | 8.15 | 0.00 | - | 4 | 4 | 171.09% |
| BAC240607C00033000 | 2024-06-05 12:12PM EDT | 33.00 | 6.71 | 6.90 | 7.90 | +0.66 | +10.91% | 2 | 10 | 192.97% |
| BAC240607C00033500 | 2024-05-29 3:44PM EDT | 33.50 | 5.35 | 5.85 | 6.55 | 0.00 | - | - | 1 | 120.31% |
| BAC240607C00034000 | 2024-06-04 10:38AM EDT | 34.00 | 5.92 | 5.90 | 7.90 | 0.00 | - | 1 | 16 | 227.73% |
| BAC240607C00034500 | 2024-06-04 1:17PM EDT | 34.50 | 5.03 | 5.40 | 5.60 | 0.00 | - | 2 | 4 | 89.06% |
| BAC240607C00035000 | 2024-06-05 11:32AM EDT | 35.00 | 4.60 | 4.90 | 5.05 | +0.10 | +2.22% | 21 | 157 | 68.75% |
| BAC240607C00035500 | 2024-06-03 12:19PM EDT | 35.50 | 3.95 | 4.15 | 4.55 | 0.00 | - | 18 | 35 | 87.50% |
| BAC240607C00036000 | 2024-06-04 11:04AM EDT | 36.00 | 3.74 | 3.90 | 4.05 | +0.09 | +2.47% | 1 | 96 | 56.25% |
| BAC240607C00036500 | 2024-06-04 10:04AM EDT | 36.50 | 3.12 | 2.97 | 3.55 | -0.38 | -10.86% | 1 | 23 | 71.09% |
| BAC240607C00037000 | 2024-06-05 1:44PM EDT | 37.00 | 2.61 | 2.79 | 3.05 | +0.10 | +3.98% | 110 | 725 | 62.89% |
| BAC240607C00037500 | 2024-06-05 2:36PM EDT | 37.50 | 2.18 | 2.24 | 2.58 | +0.09 | +4.31% | 20 | 141 | 59.18% |
| BAC240607C00038000 | 2024-06-05 3:20PM EDT | 38.00 | 1.97 | 1.74 | 2.02 | +0.26 | +15.20% | 191 | 975 | 41.21% |
| BAC240607C00038500 | 2024-06-05 3:11PM EDT | 38.50 | 1.34 | 1.26 | 1.51 | +0.11 | +8.94% | 70 | 1,766 | 31.25% |
| BAC240607C00039000 | 2024-06-05 3:39PM EDT | 39.00 | 1.01 | 0.91 | 1.00 | +0.24 | +31.17% | 1,085 | 2,482 | 21.49% |
| BAC240607C00039500 | 2024-06-05 3:58PM EDT | 39.50 | 0.54 | 0.51 | 0.57 | +0.12 | +28.57% | 3,533 | 6,058 | 19.73% |
| BAC240607C00040000 | 2024-06-05 3:59PM EDT | 40.00 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 8,728 | 12,723 | 16.60% |
| BAC240607C00040500 | 2024-06-05 3:59PM EDT | 40.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1,175 | 9,195 | 17.38% |
| BAC240607C00041000 | 2024-06-05 3:59PM EDT | 41.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 975 | 2,895 | 20.70% |
| BAC240607C00041500 | 2024-06-05 2:02PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,893 | 1,954 | 22.66% |
| BAC240607C00042000 | 2024-06-05 3:40PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 2,691 | 28.13% |
| BAC240607C00042500 | 2024-06-04 10:25AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,139 | 33.59% |
| BAC240607C00043000 | 2024-06-03 1:40PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 152 | 43.75% |
| BAC240607C00043500 | 2024-06-04 3:42PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 43.75% |
| BAC240607C00044000 | 2024-06-03 1:41PM EDT | 44.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 64.06% |
| BAC240607C00044500 | 2024-05-20 9:51AM EDT | 44.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 2 | 105.66% |
| BAC240607C00045000 | 2024-05-31 3:08PM EDT | 45.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 104 | 113.09% |
| BAC240607C00046000 | 2024-06-03 10:13AM EDT | 46.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 127.15% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240607P00020000 | 2024-06-05 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3 | 275.00% |
| BAC240607P00025000 | 2024-06-05 1:52PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 226.56% |
| BAC240607P00027000 | 2024-06-03 9:34AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 6 | 171.88% |
| BAC240607P00028000 | 2024-06-03 9:34AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 156.25% |
| BAC240607P00030000 | 2024-06-04 12:41PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 226 | 131.25% |
| BAC240607P00031000 | 2024-05-30 3:55PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 281 | 281 | 115.63% |
| BAC240607P00032000 | 2024-06-04 11:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,227 | 93.75% |
| BAC240607P00033000 | 2024-06-05 1:52PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,223 | 84.38% |
| BAC240607P00033500 | 2024-05-31 2:10PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 958 | 956 | 78.13% |
| BAC240607P00034000 | 2024-06-03 12:10PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 553 | 89.06% |
| BAC240607P00034500 | 2024-06-04 10:20AM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,081 | 65.63% |
| BAC240607P00035000 | 2024-06-05 11:36AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 334 | 59.38% |
| BAC240607P00035500 | 2024-06-04 3:05PM EDT | 35.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 674 | 159.18% |
| BAC240607P00036000 | 2024-06-05 1:21PM EDT | 36.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 52 | 2,552 | 67.19% |
| BAC240607P00036500 | 2024-06-05 12:51PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 972 | 990 | 46.88% |
| BAC240607P00037000 | 2024-06-05 2:43PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9,895 | 1,902 | 40.63% |
| BAC240607P00037500 | 2024-06-05 3:57PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 365 | 804 | 39.06% |
| BAC240607P00038000 | 2024-06-05 3:55PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,016 | 3,276 | 32.03% |
| BAC240607P00038500 | 2024-06-05 3:59PM EDT | 38.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 501 | 3,589 | 29.69% |
| BAC240607P00039000 | 2024-06-05 3:59PM EDT | 39.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 1,718 | 8,418 | 27.93% |
| BAC240607P00039500 | 2024-06-05 3:59PM EDT | 39.50 | 0.21 | 0.19 | 0.21 | -0.18 | -46.15% | 4,092 | 7,062 | 27.74% |
| BAC240607P00040000 | 2024-06-05 3:56PM EDT | 40.00 | 0.43 | 0.42 | 0.46 | -0.27 | -38.57% | 561 | 917 | 30.47% |
| BAC240607P00040500 | 2024-06-05 3:35PM EDT | 40.50 | 0.81 | 0.79 | 1.04 | -0.28 | -25.69% | 22 | 283 | 50.78% |
| BAC240607P00041000 | 2024-06-05 11:12AM EDT | 41.00 | 1.65 | 1.06 | 1.50 | +0.02 | +1.23% | 5 | 27 | 60.35% |
| BAC240607P00041500 | 2024-06-04 11:01AM EDT | 41.50 | 2.04 | 1.72 | 1.86 | -0.01 | -0.49% | 2 | 52 | 53.91% |
| BAC240607P00042000 | 2024-06-05 3:35PM EDT | 42.00 | 2.26 | 2.20 | 2.48 | -0.06 | -2.59% | 3 | 2 | 67.97% |
| BAC240607P00042500 | 2024-06-04 2:51PM EDT | 42.50 | 3.00 | 2.63 | 2.98 | 0.00 | - | 2 | 19 | 73.63% |
| BAC240607P00043000 | 2024-06-03 1:24PM EDT | 43.00 | 3.70 | 3.20 | 3.35 | 0.00 | - | 1 | 5 | 78.91% |
| BAC240607P00043500 | 2024-06-05 2:53PM EDT | 43.50 | 3.90 | 3.70 | 4.80 | 0.00 | - | 2 | 1 | 132.81% |
| BAC240607P00044000 | 2024-05-31 2:53PM EDT | 44.00 | 4.55 | 4.20 | 5.30 | 0.00 | - | 28 | 27 | 141.99% |
| BAC240607P00044500 | 2024-06-04 11:12AM EDT | 44.50 | 4.95 | 4.70 | 4.85 | -0.20 | -3.88% | 1 | 2 | 101.95% |
© 2024 Yahoo. Todos los derechos reservados.