Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.697,20 -796,59 (-1,30%)
Bank of America Corporation (BAC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240719C00016000 | 2024-06-28 1:37PM EDT | 16.00 | 23.79 | 21.70 | 25.85 | -0.43 | -1.78% | 2 | 0 | 131.25% |
| BAC240719C00017000 | 2024-06-25 11:01AM EDT | 17.00 | 22.70 | 20.70 | 24.95 | 0.00 | - | 2 | 10 | 164.06% |
| BAC240719C00018000 | 2024-06-28 1:37PM EDT | 18.00 | 21.81 | 19.70 | 23.80 | +0.21 | +0.97% | 3 | 3 | 354.10% |
| BAC240719C00020000 | 2024-06-28 1:37PM EDT | 20.00 | 19.85 | 17.70 | 21.85 | +0.23 | +1.17% | 2 | 10 | 100.00% |
| BAC240719C00021000 | 2024-06-14 1:04PM EDT | 21.00 | 18.44 | 16.70 | 21.00 | 0.00 | - | 1 | 1 | 133.59% |
| BAC240719C00022000 | 2024-06-12 9:42AM EDT | 22.00 | 17.75 | 15.70 | 20.00 | 0.00 | - | - | 6 | 125.00% |
| BAC240719C00023000 | 2024-05-06 12:03PM EDT | 23.00 | 14.65 | 16.80 | 17.10 | 0.00 | - | 3 | 1 | 134.77% |
| BAC240719C00024000 | 2024-06-17 9:44AM EDT | 24.00 | 15.40 | 13.70 | 18.00 | 0.00 | - | - | 32 | 108.59% |
| BAC240719C00025000 | 2024-06-17 9:51AM EDT | 25.00 | 14.45 | 12.70 | 16.85 | 0.00 | - | 9 | 17 | 70.31% |
| BAC240719C00026000 | 2024-06-20 3:38PM EDT | 26.00 | 14.14 | 11.75 | 16.00 | 0.00 | - | 1 | 24 | 98.05% |
| BAC240719C00027000 | 2024-06-25 3:45PM EDT | 27.00 | 12.53 | 10.75 | 14.85 | 0.00 | - | 1 | 108 | 74.22% |
| BAC240719C00028000 | 2024-06-20 3:40PM EDT | 28.00 | 12.15 | 9.75 | 14.00 | 0.00 | - | 1 | 107 | 83.20% |
| BAC240719C00029000 | 2024-06-28 1:19PM EDT | 29.00 | 10.94 | 8.75 | 12.85 | -0.21 | -1.88% | 3 | 6 | 61.72% |
| BAC240719C00030000 | 2024-06-28 10:16AM EDT | 30.00 | 9.83 | 7.75 | 11.85 | +1.08 | +12.34% | 21 | 731 | 55.86% |
| BAC240719C00031000 | 2024-06-27 2:03PM EDT | 31.00 | 8.85 | 6.80 | 9.50 | +0.64 | +7.80% | 1 | 2,507 | 104.10% |
| BAC240719C00032000 | 2024-06-24 1:08PM EDT | 32.00 | 8.34 | 5.80 | 9.85 | 0.00 | - | 7 | 1,534 | 148.14% |
| BAC240719C00033000 | 2024-06-28 10:27AM EDT | 33.00 | 6.97 | 4.80 | 8.90 | +1.07 | +18.14% | 1 | 1,426 | 138.04% |
| BAC240719C00034000 | 2024-06-28 12:25PM EDT | 34.00 | 5.95 | 3.80 | 7.90 | +0.65 | +12.26% | 1 | 2,081 | 126.27% |
| BAC240719C00035000 | 2024-06-28 3:46PM EDT | 35.00 | 4.83 | 2.81 | 5.95 | +0.50 | +11.55% | 19 | 8,230 | 83.45% |
| BAC240719C00036000 | 2024-06-28 2:55PM EDT | 36.00 | 3.95 | 2.08 | 5.80 | +0.50 | +14.49% | 25 | 4,729 | 99.80% |
| BAC240719C00037000 | 2024-06-28 1:33PM EDT | 37.00 | 3.05 | 1.00 | 3.40 | +0.59 | +23.98% | 16 | 10,391 | 45.22% |
| BAC240719C00038000 | 2024-06-28 2:12PM EDT | 38.00 | 2.19 | 2.00 | 2.50 | +0.36 | +19.67% | 106 | 8,484 | 38.87% |
| BAC240719C00039000 | 2024-06-28 3:50PM EDT | 39.00 | 1.45 | 1.49 | 1.70 | +0.25 | +20.83% | 734 | 12,023 | 33.94% |
| BAC240719C00040000 | 2024-06-28 3:59PM EDT | 40.00 | 0.93 | 0.92 | 1.00 | +0.23 | +32.86% | 4,249 | 51,078 | 29.10% |
| BAC240719C00041000 | 2024-06-28 3:58PM EDT | 41.00 | 0.51 | 0.17 | 0.56 | +0.14 | +37.84% | 6,341 | 34,339 | 27.54% |
| BAC240719C00042000 | 2024-06-28 3:57PM EDT | 42.00 | 0.26 | 0.25 | 0.28 | +0.08 | +44.44% | 734 | 23,569 | 26.47% |
| BAC240719C00043000 | 2024-06-28 3:59PM EDT | 43.00 | 0.12 | 0.11 | 0.15 | +0.03 | +33.33% | 387 | 6,415 | 27.05% |
| BAC240719C00044000 | 2024-06-28 1:49PM EDT | 44.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 17 | 4,547 | 27.15% |
| BAC240719C00045000 | 2024-06-28 11:25AM EDT | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 21 | 2,336 | 28.52% |
| BAC240719C00046000 | 2024-06-28 1:23PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 102 | 630 | 28.91% |
| BAC240719C00047000 | 2024-06-28 9:31AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 310 | 32.81% |
| BAC240719C00048000 | 2024-06-26 12:46PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 35.94% |
| BAC240719C00049000 | 2024-06-24 3:24PM EDT | 49.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 23 | 33 | 98.14% |
| BAC240719C00050000 | 2024-06-28 11:41AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 2,564 | 42.58% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240719P00016000 | 2024-05-14 11:46AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 310 | 131.25% |
| BAC240719P00017000 | 2024-06-05 1:10PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 434 | 50.00% |
| BAC240719P00018000 | 2024-06-14 10:22AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 837 | 125.00% |
| BAC240719P00019000 | 2024-06-05 1:11PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 82 | 115.63% |
| BAC240719P00020000 | 2024-06-06 3:33PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 881 | 109.38% |
| BAC240719P00021000 | 2024-06-03 1:15PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 481 | 101.56% |
| BAC240719P00022000 | 2024-05-31 12:29PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,035 | 95.31% |
| BAC240719P00023000 | 2024-06-04 3:11PM EDT | 23.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 721 | 874 | 210.94% |
| BAC240719P00024000 | 2024-06-11 10:10AM EDT | 24.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 15 | 696 | 198.14% |
| BAC240719P00025000 | 2024-06-24 9:43AM EDT | 25.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 385 | 117.19% |
| BAC240719P00026000 | 2024-06-26 10:46AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 5,425 | 70.31% |
| BAC240719P00027000 | 2024-06-26 12:16PM EDT | 27.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 31 | 1,000 | 77.34% |
| BAC240719P00028000 | 2024-06-24 1:35PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,724 | 25.00% |
| BAC240719P00029000 | 2024-06-26 12:15PM EDT | 29.00 | 0.02 | 0.00 | 0.87 | 0.00 | - | 1 | 1,693 | 105.57% |
| BAC240719P00030000 | 2024-06-28 9:30AM EDT | 30.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 50 | 9,377 | 54.69% |
| BAC240719P00031000 | 2024-06-27 1:11PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,000 | 4,636 | 47.66% |
| BAC240719P00032000 | 2024-06-28 2:51PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 6,325 | 44.53% |
| BAC240719P00033000 | 2024-06-28 1:23PM EDT | 33.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 99 | 3,451 | 41.02% |
| BAC240719P00034000 | 2024-06-28 3:26PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 7 | 11,148 | 35.55% |
| BAC240719P00035000 | 2024-06-28 12:28PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 25 | 17,497 | 32.42% |
| BAC240719P00036000 | 2024-06-28 3:04PM EDT | 36.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 30 | 16,307 | 29.69% |
| BAC240719P00037000 | 2024-06-28 3:59PM EDT | 37.00 | 0.16 | 0.15 | 0.43 | -0.07 | -30.43% | 192 | 23,127 | 38.18% |
| BAC240719P00038000 | 2024-06-28 3:54PM EDT | 38.00 | 0.35 | 0.30 | 0.38 | -0.09 | -20.45% | 7,116 | 6,960 | 27.74% |
| BAC240719P00039000 | 2024-06-28 3:53PM EDT | 39.00 | 0.62 | 0.59 | 0.61 | -0.16 | -20.51% | 765 | 19,465 | 25.10% |
| BAC240719P00040000 | 2024-06-28 3:59PM EDT | 40.00 | 1.05 | 0.97 | 2.15 | -0.28 | -21.05% | 4,268 | 8,310 | 53.32% |
| BAC240719P00041000 | 2024-06-28 12:47PM EDT | 41.00 | 1.66 | 0.07 | 1.64 | -0.39 | -19.02% | 20 | 2,930 | 23.15% |
| BAC240719P00042000 | 2024-06-28 12:47PM EDT | 42.00 | 2.37 | 1.37 | 4.25 | -0.80 | -25.24% | 11 | 258 | 76.90% |
| BAC240719P00043000 | 2024-06-28 10:11AM EDT | 43.00 | 3.30 | 1.30 | 5.40 | +0.05 | +1.54% | 1 | 50 | 89.94% |
| BAC240719P00044000 | 2024-06-25 10:39AM EDT | 44.00 | 4.35 | 2.27 | 6.35 | 0.00 | - | 2 | 0 | 96.92% |
| BAC240719P00045000 | 2024-06-17 9:33AM EDT | 45.00 | 5.75 | 3.20 | 7.35 | 0.00 | - | 2 | 2 | 104.74% |
| BAC240719P00046000 | 2024-06-11 9:34AM EDT | 46.00 | 7.20 | 4.25 | 8.15 | 0.00 | - | 19 | 2 | 106.30% |
| BAC240719P00050000 | 2024-06-24 9:32AM EDT | 50.00 | 10.15 | 8.85 | 11.65 | 0.00 | - | 23 | 7 | 115.87% |
© 2024 Yahoo. Todos os direitos reservados.