Mercado fechará em 5 h 15 min
BOVESPA
129.035,55 +526,88 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.556,01 +420,75 (+0,74%) PETROLEO CRU
78,80 +0,69 (+0,88%) OURO
2.332,70 +24,10 (+1,04%) Bitcoin USD
63.784,12 -278,17 (-0,43%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:45AM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510C00025000 | 2024-04-29 3:00PM EDT | 25.00 | 12.65 | 11.65 | 13.00 | 0.00 | - | - | 1 | 264.06% |
| BAC240510C00026000 | 2024-04-15 9:44AM EDT | 26.00 | 10.67 | 11.40 | 11.70 | 0.00 | - | - | 1 | 181.25% |
| BAC240510C00027000 | 2024-05-02 11:17AM EDT | 27.00 | 9.92 | 10.60 | 10.70 | 0.00 | - | 1 | 2 | 148.44% |
| BAC240510C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 7.67 | 8.95 | 10.05 | 0.00 | - | - | 10 | 211.72% |
| BAC240510C00029000 | 2024-05-02 9:57AM EDT | 29.00 | 8.17 | 8.60 | 8.70 | 0.00 | - | 1 | 1 | 120.31% |
| BAC240510C00030000 | 2024-05-06 10:23AM EDT | 30.00 | 7.65 | 7.60 | 7.70 | +0.65 | +9.29% | 3 | 6 | 107.03% |
| BAC240510C00031000 | 2024-05-02 1:13PM EDT | 31.00 | 5.90 | 5.65 | 7.60 | 0.00 | - | 3 | 132 | 85.16% |
| BAC240510C00031500 | 2024-05-02 1:13PM EDT | 31.50 | 5.40 | 6.10 | 6.20 | 0.00 | - | - | 4 | 87.50% |
| BAC240510C00032000 | 2024-05-03 1:20PM EDT | 32.00 | 5.20 | 5.50 | 6.15 | 0.00 | - | 60 | 64 | 111.33% |
| BAC240510C00033000 | 2024-05-06 9:57AM EDT | 33.00 | 4.55 | 4.60 | 5.00 | +0.25 | +5.81% | 10 | 244 | 92.19% |
| BAC240510C00034000 | 2024-05-03 3:49PM EDT | 34.00 | 3.52 | 3.60 | 3.75 | +0.24 | +7.32% | 4 | 161 | 59.77% |
| BAC240510C00034500 | 2024-05-03 2:58PM EDT | 34.50 | 3.04 | 3.10 | 3.25 | +0.28 | +10.14% | 4 | 116 | 53.13% |
| BAC240510C00035000 | 2024-05-06 10:27AM EDT | 35.00 | 2.67 | 2.65 | 2.71 | +0.42 | +18.67% | 3 | 261 | 50.78% |
| BAC240510C00035500 | 2024-05-03 3:54PM EDT | 35.50 | 1.85 | 2.00 | 2.21 | 0.00 | - | 25 | 90 | 43.36% |
| BAC240510C00036000 | 2024-05-06 10:07AM EDT | 36.00 | 1.65 | 1.64 | 1.70 | +0.31 | +23.13% | 11 | 2,803 | 34.77% |
| BAC240510C00036500 | 2024-05-06 10:13AM EDT | 36.50 | 1.21 | 1.19 | 1.24 | +0.21 | +21.00% | 85 | 597 | 30.27% |
| BAC240510C00037000 | 2024-05-06 10:28AM EDT | 37.00 | 0.77 | 0.74 | 0.79 | +0.24 | +44.44% | 155 | 8,210 | 24.81% |
| BAC240510C00037500 | 2024-05-06 10:27AM EDT | 37.50 | 0.43 | 0.42 | 0.43 | +0.16 | +59.26% | 3,097 | 4,245 | 21.88% |
| BAC240510C00038000 | 2024-05-06 10:27AM EDT | 38.00 | 0.19 | 0.19 | 0.20 | +0.07 | +53.85% | 2,381 | 6,826 | 20.90% |
| BAC240510C00038500 | 2024-05-06 10:29AM EDT | 38.50 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 1,151 | 8,932 | 20.90% |
| BAC240510C00039000 | 2024-05-06 10:23AM EDT | 39.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 381 | 2,555 | 21.49% |
| BAC240510C00039500 | 2024-05-06 10:28AM EDT | 39.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 597 | 2,454 | 25.00% |
| BAC240510C00040000 | 2024-05-06 9:32AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,905 | 26.56% |
| BAC240510C00040500 | 2024-05-03 10:47AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 407 | 31.25% |
| BAC240510C00041000 | 2024-05-06 9:30AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 196 | 35.16% |
| BAC240510C00041500 | 2024-05-01 11:02AM EDT | 41.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 50 | 62 | 60.74% |
| BAC240510C00042000 | 2024-04-26 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 470 | 43.75% |
| BAC240510C00043000 | 2024-04-26 10:42AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 102 | 53.91% |
| BAC240510C00044000 | 2024-04-15 3:52PM EDT | 44.00 | 0.07 | 0.00 | 0.01 | +0.05 | +250.00% | 5 | 21 | 53.13% |
| BAC240510C00045000 | 2024-04-01 9:43AM EDT | 45.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 78.13% |
| BAC240510C00047000 | 2024-04-08 1:53PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 82.81% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240510P00025000 | 2024-04-16 11:31AM EDT | 25.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | - | 1 | 280.86% |
| BAC240510P00026000 | 2024-04-16 10:25AM EDT | 26.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 50 | 36 | 260.35% |
| BAC240510P00027000 | 2024-04-25 1:17PM EDT | 27.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 7 | 118 | 233.59% |
| BAC240510P00028000 | 2024-04-26 10:03AM EDT | 28.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 23 | 48 | 217.19% |
| BAC240510P00029000 | 2024-04-26 11:22AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 47 | 211 | 96.88% |
| BAC240510P00030000 | 2024-05-02 10:08AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 50.00% |
| BAC240510P00031000 | 2024-05-01 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 500 | 78.13% |
| BAC240510P00031500 | 2024-05-02 2:23PM EDT | 31.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 88 | 159 | 163.87% |
| BAC240510P00032000 | 2024-04-30 9:32AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 581 | 56.25% |
| BAC240510P00032500 | 2024-05-03 10:00AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,211 | 50.00% |
| BAC240510P00033000 | 2024-05-03 10:10AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 1,328 | 50.00% |
| BAC240510P00033500 | 2024-05-03 3:38PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 180 | 45.31% |
| BAC240510P00034000 | 2024-05-06 10:21AM EDT | 34.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 339 | 2,829 | 44.53% |
| BAC240510P00034500 | 2024-05-06 9:30AM EDT | 34.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 72 | 39.06% |
| BAC240510P00035000 | 2024-05-06 10:10AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 2,135 | 33.59% |
| BAC240510P00035500 | 2024-05-06 10:04AM EDT | 35.50 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 45 | 799 | 30.47% |
| BAC240510P00036000 | 2024-05-06 10:27AM EDT | 36.00 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 120 | 2,767 | 24.41% |
| BAC240510P00036500 | 2024-05-06 10:20AM EDT | 36.50 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 279 | 5,063 | 22.07% |
| BAC240510P00037000 | 2024-05-06 10:29AM EDT | 37.00 | 0.11 | 0.11 | 0.12 | -0.12 | -50.00% | 838 | 2,557 | 19.34% |
| BAC240510P00037500 | 2024-05-06 10:26AM EDT | 37.50 | 0.27 | 0.26 | 0.27 | -0.21 | -43.75% | 321 | 1,207 | 17.87% |
| BAC240510P00038000 | 2024-05-06 10:28AM EDT | 38.00 | 0.53 | 0.52 | 0.54 | -0.33 | -38.37% | 698 | 3,220 | 16.41% |
| BAC240510P00038500 | 2024-05-06 10:26AM EDT | 38.50 | 0.92 | 0.89 | 0.94 | -0.38 | -29.23% | 4 | 552 | 15.43% |
| BAC240510P00039000 | 2024-05-06 9:36AM EDT | 39.00 | 1.82 | 1.36 | 1.41 | +0.06 | +3.41% | 1 | 125 | 6.25% |
| BAC240510P00039500 | 2024-05-06 9:50AM EDT | 39.50 | 2.08 | 1.84 | 1.90 | -0.54 | -20.61% | 1 | 7 | 0.00% |
| BAC240510P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 2.30 | 2.34 | 2.41 | -0.50 | -17.86% | 10 | 39 | 12.50% |
| BAC240510P00041000 | 2024-04-25 10:47AM EDT | 41.00 | 3.30 | 3.30 | 3.45 | 0.00 | - | - | 2 | 44.53% |
| BAC240510P00042000 | 2024-04-29 3:00PM EDT | 42.00 | 4.40 | 4.15 | 5.35 | 0.00 | - | 1 | 0 | 92.38% |
| BAC240510P00044000 | 2024-04-29 10:00AM EDT | 44.00 | 6.00 | 6.30 | 7.00 | 0.00 | - | - | 5 | 105.47% |
© 2024 Yahoo. Todos os direitos reservados.