Mercado fechará em 1 h 30 min
BOVESPA
119.242,12 -420,27 (-0,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.285,50 +62,56 (+0,12%) PETROLEO CRU
80,12 +1,67 (+2,13%) OURO
2.331,90 -17,20 (-0,73%) Bitcoin USD
66.947,70 +347,82 (+0,52%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:30PM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240628C00027000 | 2024-05-20 10:22AM EDT | 27.00 | 12.42 | 12.30 | 12.40 | 0.00 | - | - | 0 | 0.00% |
| BAC240628C00029000 | 2024-05-16 12:00PM EDT | 29.00 | 10.32 | 10.15 | 10.45 | 0.00 | - | - | 0 | 64.06% |
| BAC240628C00030000 | 2024-05-29 3:38PM EDT | 30.00 | 8.95 | 9.30 | 9.50 | 0.00 | - | 1 | 0 | 79.69% |
| BAC240628C00032000 | 2024-06-06 1:30PM EDT | 32.00 | 7.57 | 7.30 | 7.45 | 0.00 | - | 1 | 0 | 45.31% |
| BAC240628C00033000 | 2024-06-12 9:34AM EDT | 33.00 | 6.85 | 6.30 | 6.45 | 0.00 | - | - | 1 | 39.06% |
| BAC240628C00034000 | 2024-05-31 10:00AM EDT | 34.00 | 5.15 | 5.35 | 5.50 | 0.00 | - | 1 | 1 | 47.66% |
| BAC240628C00034500 | 2024-06-12 10:55AM EDT | 34.50 | 5.30 | 4.80 | 5.00 | 0.00 | - | - | 0 | 43.75% |
| BAC240628C00035000 | 2024-06-17 9:32AM EDT | 35.00 | 3.94 | 4.30 | 4.50 | -1.06 | -21.20% | 1 | 287 | 39.84% |
| BAC240628C00036000 | 2024-06-12 9:36AM EDT | 36.00 | 3.85 | 3.35 | 3.50 | 0.00 | - | 10 | 27 | 32.03% |
| BAC240628C00036500 | 2024-06-11 10:29AM EDT | 36.50 | 2.69 | 2.87 | 3.00 | 0.00 | - | - | 1 | 28.13% |
| BAC240628C00037000 | 2024-06-17 1:34PM EDT | 37.00 | 2.36 | 2.39 | 2.48 | +0.03 | +1.29% | 5 | 62 | 21.88% |
| BAC240628C00037500 | 2024-06-13 1:30PM EDT | 37.50 | 2.01 | 1.88 | 2.04 | 0.00 | - | 8 | 4 | 23.54% |
| BAC240628C00038000 | 2024-06-17 1:55PM EDT | 38.00 | 1.59 | 1.56 | 1.60 | +0.10 | +6.71% | 27 | 948 | 22.56% |
| BAC240628C00038500 | 2024-06-17 2:13PM EDT | 38.50 | 1.19 | 1.18 | 1.20 | -0.05 | -4.03% | 391 | 107 | 21.83% |
| BAC240628C00039000 | 2024-06-17 1:34PM EDT | 39.00 | 0.82 | 0.85 | 0.87 | -0.11 | -11.83% | 1,221 | 2,214 | 21.92% |
| BAC240628C00039500 | 2024-06-17 2:09PM EDT | 39.50 | 0.61 | 0.59 | 0.59 | -0.05 | -7.58% | 1,175 | 917 | 21.58% |
| BAC240628C00040000 | 2024-06-17 2:14PM EDT | 40.00 | 0.38 | 0.38 | 0.39 | -0.08 | -17.39% | 754 | 9,368 | 21.88% |
| BAC240628C00040500 | 2024-06-17 2:14PM EDT | 40.50 | 0.24 | 0.23 | 0.25 | -0.08 | -24.24% | 452 | 501 | 22.27% |
| BAC240628C00041000 | 2024-06-17 1:15PM EDT | 41.00 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 355 | 3,378 | 22.46% |
| BAC240628C00041500 | 2024-06-17 1:19PM EDT | 41.50 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 81 | 547 | 22.85% |
| BAC240628C00042000 | 2024-06-17 11:41AM EDT | 42.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 171 | 1,735 | 24.02% |
| BAC240628C00042500 | 2024-06-17 1:54PM EDT | 42.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 46 | 15 | 25.20% |
| BAC240628C00043000 | 2024-06-17 2:07PM EDT | 43.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 1,837 | 26.76% |
| BAC240628C00043500 | 2024-06-17 1:48PM EDT | 43.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 918 | 30 | 27.74% |
| BAC240628C00044000 | 2024-06-17 1:48PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 675 | 30.47% |
| BAC240628C00044500 | 2024-06-17 11:51AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 1 | 29.69% |
| BAC240628C00045000 | 2024-06-17 9:57AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 306 | 32.03% |
| BAC240628C00045500 | 2024-06-13 2:57PM EDT | 45.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 5 | 46.88% |
| BAC240628C00046000 | 2024-06-12 11:29AM EDT | 46.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 2 | 225 | 49.81% |
| BAC240628C00047000 | 2024-06-12 12:18PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 111 | 122 | 47.66% |
| BAC240628C00048000 | 2024-06-06 3:52PM EDT | 48.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 14 | 53.91% |
| BAC240628C00050000 | 2024-06-06 11:39AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 183 | 50.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240628P00020000 | 2024-06-06 9:31AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 143.75% |
| BAC240628P00027000 | 2024-06-03 3:12PM EDT | 27.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 27 | 27 | 98.44% |
| BAC240628P00028000 | 2024-06-14 1:29PM EDT | 28.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 27 | 89.84% |
| BAC240628P00029000 | 2024-06-17 12:02PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,257 | 68.75% |
| BAC240628P00030000 | 2024-06-17 9:40AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 400 | 62.50% |
| BAC240628P00031000 | 2024-06-17 1:50PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 393 | 56.25% |
| BAC240628P00032000 | 2024-06-17 12:11PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 82 | 51.56% |
| BAC240628P00033000 | 2024-06-17 1:26PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 946 | 46 | 46.88% |
| BAC240628P00034000 | 2024-06-17 9:46AM EDT | 34.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1 | 314 | 39.84% |
| BAC240628P00034500 | 2024-06-11 2:09PM EDT | 34.50 | 0.07 | 0.02 | 0.03 | 0.00 | - | - | 1 | 39.06% |
| BAC240628P00035000 | 2024-06-17 1:46PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 22 | 695 | 35.55% |
| BAC240628P00035500 | 2024-06-14 11:52AM EDT | 35.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 40 | 603 | 33.79% |
| BAC240628P00036000 | 2024-06-17 12:10PM EDT | 36.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 121 | 659 | 31.45% |
| BAC240628P00036500 | 2024-06-17 12:10PM EDT | 36.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 15 | 125 | 28.91% |
| BAC240628P00037000 | 2024-06-17 1:39PM EDT | 37.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 514 | 2,629 | 27.54% |
| BAC240628P00037500 | 2024-06-17 12:46PM EDT | 37.50 | 0.14 | 0.12 | 0.13 | -0.05 | -26.32% | 53 | 1,488 | 25.98% |
| BAC240628P00038000 | 2024-06-17 2:03PM EDT | 38.00 | 0.20 | 0.19 | 0.21 | -0.09 | -31.03% | 861 | 3,748 | 25.39% |
| BAC240628P00038500 | 2024-06-17 2:14PM EDT | 38.50 | 0.31 | 0.31 | 0.32 | -0.12 | -28.57% | 1,060 | 3,507 | 24.56% |
| BAC240628P00039000 | 2024-06-17 2:12PM EDT | 39.00 | 0.48 | 0.47 | 0.49 | -0.14 | -22.58% | 2,653 | 8,810 | 24.32% |
| BAC240628P00039500 | 2024-06-17 2:08PM EDT | 39.50 | 0.70 | 0.71 | 0.72 | -0.15 | -17.65% | 253 | 958 | 24.22% |
| BAC240628P00040000 | 2024-06-17 2:08PM EDT | 40.00 | 1.00 | 1.00 | 1.02 | -0.17 | -14.53% | 305 | 896 | 24.66% |
| BAC240628P00040500 | 2024-06-17 1:40PM EDT | 40.50 | 1.38 | 1.31 | 1.40 | -0.14 | -9.21% | 68 | 165 | 26.27% |
| BAC240628P00041000 | 2024-06-17 11:25AM EDT | 41.00 | 1.79 | 1.74 | 1.80 | +0.24 | +15.48% | 15 | 47 | 27.20% |
| BAC240628P00041500 | 2024-06-13 9:50AM EDT | 41.50 | 2.00 | 2.19 | 2.26 | 0.00 | - | 2 | 2 | 29.88% |
| BAC240628P00042000 | 2024-06-14 2:56PM EDT | 42.00 | 2.87 | 2.63 | 2.76 | 0.00 | - | - | 3 | 34.18% |
| BAC240628P00043000 | 2024-05-29 9:32AM EDT | 43.00 | 4.35 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 44.73% |
| BAC240628P00044000 | 2024-06-11 10:11AM EDT | 44.00 | 5.10 | 4.60 | 4.80 | 0.00 | - | 3 | 0 | 52.34% |
| BAC240628P00045000 | 2024-05-24 11:26AM EDT | 45.00 | 5.57 | 5.60 | 5.80 | 0.00 | - | 1 | 1 | 51.95% |
© 2024 Yahoo. Todos os direitos reservados.