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
60.724,12 -759,98 (-1,24%)
Bank of America Corporation (BAC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240816C00020000 | 2024-06-21 3:40PM EDT | 20.00 | 19.66 | 17.80 | 22.00 | 0.00 | - | 21 | 101 | 101.37% |
| BAC240816C00023000 | 2024-01-24 2:49PM EDT | 23.00 | 10.48 | 11.00 | 11.50 | 0.00 | - | 15 | 9 | 0.00% |
| BAC240816C00024000 | 2024-06-12 1:54PM EDT | 24.00 | 15.86 | 13.85 | 18.00 | 0.00 | - | 5 | 4 | 79.88% |
| BAC240816C00025000 | 2024-06-21 9:34AM EDT | 25.00 | 14.90 | 12.85 | 17.00 | 0.00 | - | 7 | 65 | 74.41% |
| BAC240816C00026000 | 2024-05-21 3:46PM EDT | 26.00 | 13.70 | 13.20 | 14.40 | 0.00 | - | 1 | 40 | 52.34% |
| BAC240816C00027000 | 2024-06-20 12:37PM EDT | 27.00 | 13.25 | 11.00 | 15.15 | 0.00 | - | 1 | 72 | 74.02% |
| BAC240816C00028000 | 2024-06-26 2:08PM EDT | 28.00 | 10.93 | 10.00 | 14.15 | 0.00 | - | 22 | 133 | 68.36% |
| BAC240816C00029000 | 2024-06-27 12:22PM EDT | 29.00 | 10.40 | 9.00 | 13.15 | 0.00 | - | 1 | 128 | 62.89% |
| BAC240816C00030000 | 2024-06-27 10:24AM EDT | 30.00 | 9.10 | 8.00 | 10.50 | 0.00 | - | 1 | 669 | 74.37% |
| BAC240816C00031000 | 2024-06-26 12:58PM EDT | 31.00 | 7.87 | 7.00 | 11.00 | 0.00 | - | 4 | 344 | 108.50% |
| BAC240816C00032000 | 2024-06-24 11:23AM EDT | 32.00 | 8.52 | 6.00 | 10.05 | 0.00 | - | 1 | 1,040 | 101.66% |
| BAC240816C00033000 | 2024-06-25 2:19PM EDT | 33.00 | 7.17 | 5.00 | 9.05 | +0.29 | +4.22% | 1 | 1,608 | 93.70% |
| BAC240816C00034000 | 2024-06-28 12:25PM EDT | 34.00 | 6.20 | 4.00 | 8.05 | +1.05 | +20.39% | 2 | 3,663 | 85.84% |
| BAC240816C00035000 | 2024-06-28 1:08PM EDT | 35.00 | 5.25 | 3.05 | 5.55 | +1.25 | +31.25% | 32 | 4,584 | 45.22% |
| BAC240816C00036000 | 2024-06-28 12:01PM EDT | 36.00 | 4.10 | 2.44 | 5.00 | +0.59 | +16.81% | 13 | 4,167 | 48.98% |
| BAC240816C00037000 | 2024-06-28 12:31PM EDT | 37.00 | 3.42 | 2.20 | 3.45 | +0.44 | +14.77% | 6 | 46,821 | 30.71% |
| BAC240816C00038000 | 2024-06-28 10:43AM EDT | 38.00 | 2.65 | 0.51 | 2.77 | +0.38 | +16.74% | 25 | 14,446 | 30.71% |
| BAC240816C00039000 | 2024-06-28 3:21PM EDT | 39.00 | 1.96 | 1.95 | 1.98 | +0.31 | +18.79% | 443 | 9,773 | 27.20% |
| BAC240816C00040000 | 2024-06-28 3:48PM EDT | 40.00 | 1.35 | 1.37 | 1.50 | +0.22 | +19.47% | 2,248 | 7,732 | 27.66% |
| BAC240816C00041000 | 2024-06-28 3:55PM EDT | 41.00 | 0.89 | 0.92 | 1.00 | +0.16 | +21.92% | 654 | 11,338 | 26.05% |
| BAC240816C00042000 | 2024-06-28 3:54PM EDT | 42.00 | 0.57 | 0.58 | 0.75 | +0.12 | +26.67% | 378 | 7,951 | 27.25% |
| BAC240816C00043000 | 2024-06-28 2:37PM EDT | 43.00 | 0.35 | 0.30 | 0.42 | +0.07 | +25.00% | 575 | 2,079 | 25.15% |
| BAC240816C00044000 | 2024-06-28 3:55PM EDT | 44.00 | 0.20 | 0.20 | 0.22 | +0.04 | +25.00% | 331 | 2,647 | 23.73% |
| BAC240816C00045000 | 2024-06-28 3:38PM EDT | 45.00 | 0.12 | 0.01 | 0.13 | +0.02 | +20.00% | 120 | 6,290 | 23.83% |
| BAC240816C00046000 | 2024-06-26 12:21PM EDT | 46.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 6 | 1,822 | 25.88% |
| BAC240816C00047000 | 2024-06-25 1:27PM EDT | 47.00 | 0.05 | 0.04 | 2.17 | 0.00 | - | 15 | 836 | 57.50% |
| BAC240816C00048000 | 2024-06-28 3:24PM EDT | 48.00 | 0.03 | 0.00 | 0.84 | -0.01 | -25.00% | 176 | 186 | 55.27% |
| BAC240816C00049000 | 2024-06-28 10:39AM EDT | 49.00 | 0.02 | 0.00 | 0.53 | -0.01 | -33.33% | 10 | 116 | 50.54% |
| BAC240816C00050000 | 2024-06-26 10:10AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 713 | 30.86% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240816P00020000 | 2024-06-25 11:08AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 12,607 | 71.88% |
| BAC240816P00023000 | 2024-06-25 10:51AM EDT | 23.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 2,823 | 118.56% |
| BAC240816P00024000 | 2024-05-29 12:57PM EDT | 24.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 5 | 863 | 65.23% |
| BAC240816P00025000 | 2024-06-21 10:53AM EDT | 25.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 40 | 6,427 | 121.88% |
| BAC240816P00026000 | 2024-06-05 1:14PM EDT | 26.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 20 | 1,118 | 114.11% |
| BAC240816P00027000 | 2024-06-26 12:38PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 409 | 25.00% |
| BAC240816P00028000 | 2024-06-26 3:42PM EDT | 28.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 30 | 1,439 | 70.80% |
| BAC240816P00029000 | 2024-06-28 11:12AM EDT | 29.00 | 0.03 | 0.00 | 1.04 | -0.01 | -25.00% | 3 | 1,745 | 72.75% |
| BAC240816P00030000 | 2024-06-27 11:52AM EDT | 30.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 18 | 16,316 | 58.30% |
| BAC240816P00031000 | 2024-06-28 2:41PM EDT | 31.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 31 | 1,657 | 36.72% |
| BAC240816P00032000 | 2024-06-26 9:57AM EDT | 32.00 | 0.06 | 0.04 | 0.23 | 0.00 | - | 1 | 4,505 | 43.75% |
| BAC240816P00033000 | 2024-06-28 2:21PM EDT | 33.00 | 0.06 | 0.00 | 0.17 | -0.02 | -25.00% | 193 | 4,875 | 36.04% |
| BAC240816P00034000 | 2024-06-28 3:27PM EDT | 34.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 21 | 2,883 | 27.74% |
| BAC240816P00035000 | 2024-06-27 3:55PM EDT | 35.00 | 0.18 | 0.13 | 0.14 | 0.00 | - | 301 | 19,970 | 25.64% |
| BAC240816P00036000 | 2024-06-28 2:25PM EDT | 36.00 | 0.23 | 0.21 | 0.22 | -0.09 | -28.12% | 291 | 25,927 | 24.22% |
| BAC240816P00037000 | 2024-06-28 3:31PM EDT | 37.00 | 0.37 | 0.20 | 0.36 | -0.07 | -15.91% | 452 | 35,295 | 23.24% |
| BAC240816P00038000 | 2024-06-28 3:15PM EDT | 38.00 | 0.64 | 0.56 | 1.05 | -0.10 | -13.51% | 307 | 12,712 | 31.67% |
| BAC240816P00039000 | 2024-06-28 3:50PM EDT | 39.00 | 0.93 | 0.88 | 0.91 | -0.21 | -18.42% | 465 | 4,348 | 21.85% |
| BAC240816P00040000 | 2024-06-28 3:34PM EDT | 40.00 | 1.42 | 1.32 | 1.50 | -0.17 | -10.69% | 346 | 5,662 | 23.73% |
| BAC240816P00041000 | 2024-06-28 3:20PM EDT | 41.00 | 2.00 | 1.87 | 1.91 | -0.20 | -9.09% | 101 | 1,301 | 20.26% |
| BAC240816P00042000 | 2024-06-28 1:04PM EDT | 42.00 | 2.55 | 0.51 | 4.70 | -0.85 | -25.00% | 3 | 383 | 58.23% |
| BAC240816P00043000 | 2024-06-26 3:58PM EDT | 43.00 | 4.00 | 2.06 | 5.50 | 0.00 | - | 1 | 9 | 60.67% |
| BAC240816P00044000 | 2024-06-24 11:50AM EDT | 44.00 | 3.95 | 2.40 | 6.40 | 0.00 | - | 11 | 11 | 64.36% |
| BAC240816P00045000 | 2024-06-25 2:45PM EDT | 45.00 | 5.60 | 4.90 | 7.35 | 0.00 | - | 1 | 1 | 68.56% |
| BAC240816P00047000 | 2024-06-20 3:32PM EDT | 47.00 | 7.01 | 5.25 | 9.35 | 0.00 | - | - | 0 | 77.91% |
| BAC240816P00050000 | 2024-05-30 11:12AM EDT | 50.00 | 11.35 | 8.25 | 12.35 | 0.00 | - | 1 | 0 | 90.28% |
© 2024 Yahoo. Todos os direitos reservados.