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
60.691,35 -837,45 (-1,36%)
Bank of America Corporation (BAC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241018C00020000 | 2024-05-01 11:59AM EDT | 20.00 | 17.22 | 18.00 | 22.35 | 0.00 | - | - | 1 | 84.38% |
| BAC241018C00025000 | 2024-05-17 9:30AM EDT | 25.00 | 14.43 | 14.45 | 14.75 | 0.00 | - | 5 | 11 | 0.00% |
| BAC241018C00030000 | 2024-06-24 3:52PM EDT | 30.00 | 10.50 | 8.05 | 12.15 | 0.00 | - | 5 | 264 | 79.64% |
| BAC241018C00032000 | 2024-06-10 1:15PM EDT | 32.00 | 8.28 | 6.15 | 10.40 | 0.00 | - | 3 | 6 | 72.51% |
| BAC241018C00033000 | 2024-06-24 3:59PM EDT | 33.00 | 7.68 | 5.20 | 9.45 | 0.00 | - | 1 | 2 | 67.77% |
| BAC241018C00034000 | 2024-06-27 3:10PM EDT | 34.00 | 5.90 | 6.30 | 8.55 | 0.00 | - | 7 | 28 | 63.75% |
| BAC241018C00035000 | 2024-06-28 11:20AM EDT | 35.00 | 5.70 | 3.55 | 7.00 | +0.50 | +9.62% | 24 | 2,921 | 50.95% |
| BAC241018C00036000 | 2024-06-27 9:55AM EDT | 36.00 | 3.95 | 4.60 | 6.90 | 0.00 | - | 1 | 22 | 57.37% |
| BAC241018C00037000 | 2024-06-28 10:41AM EDT | 37.00 | 4.22 | 2.00 | 5.30 | +0.57 | +15.62% | 41 | 426 | 44.36% |
| BAC241018C00038000 | 2024-06-26 3:45PM EDT | 38.00 | 2.80 | 3.15 | 5.40 | 0.00 | - | 132 | 559 | 52.08% |
| BAC241018C00039000 | 2024-06-28 3:48PM EDT | 39.00 | 2.62 | 2.54 | 3.00 | +0.35 | +15.42% | 5 | 628 | 29.86% |
| BAC241018C00040000 | 2024-06-28 2:46PM EDT | 40.00 | 2.06 | 2.13 | 2.15 | +0.21 | +11.35% | 494 | 11,001 | 25.68% |
| BAC241018C00041000 | 2024-06-28 3:39PM EDT | 41.00 | 1.57 | 1.64 | 1.68 | +0.19 | +13.77% | 44 | 2,122 | 25.12% |
| BAC241018C00042000 | 2024-06-28 1:13PM EDT | 42.00 | 1.26 | 1.24 | 1.27 | +0.24 | +23.53% | 21 | 534 | 24.46% |
| BAC241018C00043000 | 2024-06-28 1:36PM EDT | 43.00 | 0.91 | 0.80 | 1.00 | +0.19 | +26.39% | 26 | 651 | 24.71% |
| BAC241018C00044000 | 2024-06-27 1:34PM EDT | 44.00 | 0.53 | 0.09 | 0.82 | 0.00 | - | 1 | 188 | 25.49% |
| BAC241018C00045000 | 2024-06-28 3:20PM EDT | 45.00 | 0.44 | 0.40 | 0.55 | +0.07 | +18.92% | 10 | 4,262 | 24.27% |
| BAC241018C00046000 | 2024-06-28 1:19PM EDT | 46.00 | 0.34 | 0.32 | 2.46 | +0.08 | +30.77% | 1 | 231 | 52.66% |
| BAC241018C00047000 | 2024-06-28 2:46PM EDT | 47.00 | 0.21 | 0.22 | 1.74 | -0.08 | -27.59% | 257 | 7 | 46.68% |
| BAC241018C00050000 | 2024-06-28 9:31AM EDT | 50.00 | 0.08 | 0.00 | 1.45 | 0.00 | - | 29 | 981 | 50.59% |
| BAC241018C00055000 | 2024-06-28 2:46PM EDT | 55.00 | 0.02 | 0.00 | 0.60 | -0.02 | -50.00% | 2 | 34 | 46.58% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241018P00020000 | 2024-06-03 2:41PM EDT | 20.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 2 | 2,232 | 58.59% |
| BAC241018P00025000 | 2024-06-28 3:01PM EDT | 25.00 | 0.04 | 0.00 | 1.04 | -0.01 | -20.00% | 67 | 1,061 | 64.89% |
| BAC241018P00030000 | 2024-06-27 9:45AM EDT | 30.00 | 0.13 | 0.05 | 1.07 | 0.00 | - | 1 | 12,670 | 56.40% |
| BAC241018P00031000 | 2024-06-25 12:31PM EDT | 31.00 | 0.15 | 0.01 | 1.53 | 0.00 | - | 9 | 9 | 60.18% |
| BAC241018P00032000 | 2024-06-28 11:50AM EDT | 32.00 | 0.17 | 0.00 | 1.57 | -0.05 | -22.73% | 20 | 48 | 56.03% |
| BAC241018P00033000 | 2024-06-28 1:09PM EDT | 33.00 | 0.22 | 0.16 | 0.24 | -0.12 | -35.29% | 5 | 90 | 26.03% |
| BAC241018P00034000 | 2024-06-28 1:16PM EDT | 34.00 | 0.32 | 0.20 | 0.50 | -0.06 | -15.79% | 110 | 15 | 28.71% |
| BAC241018P00035000 | 2024-06-28 3:01PM EDT | 35.00 | 0.47 | 0.42 | 0.72 | -0.09 | -16.07% | 38 | 9,608 | 28.91% |
| BAC241018P00036000 | 2024-06-27 2:00PM EDT | 36.00 | 0.76 | 0.41 | 1.44 | 0.00 | - | 3 | 330 | 35.33% |
| BAC241018P00037000 | 2024-06-28 3:47PM EDT | 37.00 | 0.88 | 0.04 | 0.87 | -0.21 | -19.27% | 2 | 792 | 23.02% |
| BAC241018P00038000 | 2024-06-28 3:50PM EDT | 38.00 | 1.16 | 0.04 | 3.30 | -0.13 | -10.08% | 1,010 | 1,808 | 48.16% |
| BAC241018P00039000 | 2024-06-28 1:28PM EDT | 39.00 | 1.57 | 1.50 | 1.53 | -0.14 | -8.19% | 31 | 529 | 21.73% |
| BAC241018P00040000 | 2024-06-28 1:31PM EDT | 40.00 | 1.98 | 1.94 | 1.97 | -0.17 | -7.91% | 52 | 2,488 | 21.05% |
| BAC241018P00041000 | 2024-06-27 11:19AM EDT | 41.00 | 2.90 | 2.45 | 2.50 | 0.00 | - | 60 | 338 | 20.41% |
| BAC241018P00042000 | 2024-06-28 9:36AM EDT | 42.00 | 3.20 | 1.81 | 5.20 | +0.34 | +11.89% | 415 | 604 | 44.24% |
| BAC241018P00043000 | 2024-06-25 10:31AM EDT | 43.00 | 3.85 | 2.14 | 5.90 | 0.00 | - | 47 | 318 | 44.80% |
| BAC241018P00044000 | 2024-06-17 10:08AM EDT | 44.00 | 5.05 | 2.54 | 6.65 | 0.00 | - | - | 138 | 45.56% |
| BAC241018P00045000 | 2024-06-11 9:49AM EDT | 45.00 | 6.30 | 4.15 | 7.50 | 0.00 | - | 2 | 10 | 47.17% |
© 2024 Yahoo. Todos os direitos reservados.