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
60.697,70 -842,90 (-1,37%)
Bank of America Corporation (BAC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241115C00025000 | 2024-06-27 10:56AM EDT | 25.00 | 14.25 | 13.00 | 17.10 | 0.00 | - | 30 | 63 | 97.07% |
| BAC241115C00028000 | 2024-06-06 10:40AM EDT | 28.00 | 12.06 | 10.10 | 14.25 | 0.00 | - | 1 | 51 | 83.03% |
| BAC241115C00029000 | 2024-06-12 12:52PM EDT | 29.00 | 11.27 | 9.15 | 13.25 | 0.00 | - | 20 | 38 | 77.78% |
| BAC241115C00030000 | 2024-06-10 11:49AM EDT | 30.00 | 10.22 | 8.50 | 12.35 | 0.00 | - | 1 | 268 | 74.17% |
| BAC241115C00031000 | 2024-06-21 3:07PM EDT | 31.00 | 9.30 | 7.30 | 11.00 | 0.00 | - | 1 | 25 | 64.18% |
| BAC241115C00032000 | 2024-06-06 1:10PM EDT | 32.00 | 8.12 | 6.45 | 10.50 | 0.00 | - | 3 | 110 | 66.21% |
| BAC241115C00033000 | 2024-06-21 11:38AM EDT | 33.00 | 7.57 | 7.50 | 9.65 | 0.00 | - | 2 | 262 | 63.18% |
| BAC241115C00034000 | 2024-06-24 2:42PM EDT | 34.00 | 7.15 | 6.65 | 8.75 | 0.00 | - | 7 | 227 | 59.47% |
| BAC241115C00035000 | 2024-06-28 11:56AM EDT | 35.00 | 5.75 | 3.80 | 6.10 | +0.47 | +8.90% | 2 | 5,467 | 34.30% |
| BAC241115C00036000 | 2024-06-26 12:34PM EDT | 36.00 | 4.27 | 3.60 | 7.15 | 0.00 | - | 4 | 574 | 54.15% |
| BAC241115C00037000 | 2024-06-26 12:30PM EDT | 37.00 | 3.64 | 2.30 | 6.45 | 0.00 | - | 5 | 3,111 | 52.34% |
| BAC241115C00038000 | 2024-06-28 10:00AM EDT | 38.00 | 3.55 | 1.58 | 3.75 | +0.40 | +12.70% | 63 | 2,013 | 28.93% |
| BAC241115C00039000 | 2024-06-28 3:10PM EDT | 39.00 | 2.98 | 1.00 | 5.00 | +0.32 | +12.03% | 65 | 5,996 | 47.49% |
| BAC241115C00040000 | 2024-06-28 3:56PM EDT | 40.00 | 2.48 | 1.64 | 2.55 | +0.36 | +16.98% | 22 | 5,934 | 27.05% |
| BAC241115C00041000 | 2024-06-28 3:34PM EDT | 41.00 | 1.94 | 2.01 | 2.05 | +0.23 | +13.45% | 237 | 1,970 | 26.27% |
| BAC241115C00042000 | 2024-06-28 3:31PM EDT | 42.00 | 1.54 | 1.59 | 1.62 | +0.15 | +10.79% | 224 | 2,255 | 25.61% |
| BAC241115C00043000 | 2024-06-28 3:25PM EDT | 43.00 | 1.19 | 1.24 | 1.80 | +0.17 | +16.67% | 3 | 2,330 | 30.91% |
| BAC241115C00044000 | 2024-06-28 11:37AM EDT | 44.00 | 0.98 | 0.95 | 3.05 | +0.21 | +27.27% | 4 | 1,118 | 47.31% |
| BAC241115C00045000 | 2024-06-28 12:29PM EDT | 45.00 | 0.73 | 0.71 | 1.03 | +0.12 | +19.67% | 5 | 7,140 | 28.08% |
| BAC241115C00046000 | 2024-06-24 2:14PM EDT | 46.00 | 0.50 | 0.53 | 0.71 | -0.16 | -24.24% | 5 | 283 | 26.34% |
| BAC241115C00047000 | 2024-06-27 11:27AM EDT | 47.00 | 0.32 | 0.39 | 2.51 | 0.00 | - | 2 | 5 | 50.39% |
| BAC241115C00048000 | 2024-06-28 1:24PM EDT | 48.00 | 0.31 | 0.00 | 2.41 | +0.02 | +6.90% | 11 | 21 | 51.90% |
| BAC241115C00049000 | 2024-06-24 2:30PM EDT | 49.00 | 0.27 | 0.21 | 0.25 | 0.00 | - | 4 | 4 | 24.27% |
| BAC241115C00050000 | 2024-06-26 11:34AM EDT | 50.00 | 0.17 | 0.00 | 0.75 | +0.04 | +30.77% | 1 | 1,439 | 35.47% |
| BAC241115C00055000 | 2024-06-28 1:35PM EDT | 55.00 | 0.05 | 0.00 | 1.65 | +0.01 | +25.00% | 2 | 345 | 57.84% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC241115P00020000 | 2024-06-26 10:57AM EDT | 20.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 15 | 936 | 64.94% |
| BAC241115P00025000 | 2024-06-27 9:32AM EDT | 25.00 | 0.07 | 0.05 | 1.46 | 0.00 | - | 4 | 1,263 | 64.55% |
| BAC241115P00028000 | 2024-06-26 11:01AM EDT | 28.00 | 0.12 | 0.09 | 1.71 | 0.00 | - | 11 | 768 | 55.32% |
| BAC241115P00029000 | 2024-06-27 9:50AM EDT | 29.00 | 0.16 | 0.01 | 1.53 | 0.00 | - | 1 | 489 | 62.70% |
| BAC241115P00030000 | 2024-06-28 11:51AM EDT | 30.00 | 0.17 | 0.15 | 0.17 | -0.04 | -19.05% | 1 | 1,842 | 29.59% |
| BAC241115P00031000 | 2024-06-27 3:00PM EDT | 31.00 | 0.25 | 0.00 | 0.49 | 0.00 | - | 1 | 1,745 | 35.40% |
| BAC241115P00032000 | 2024-06-28 12:43PM EDT | 32.00 | 0.28 | 0.26 | 0.28 | -0.06 | -17.65% | 100 | 2,639 | 27.25% |
| BAC241115P00033000 | 2024-06-28 10:34AM EDT | 33.00 | 0.34 | 0.15 | 0.37 | -0.08 | -19.05% | 10 | 1,317 | 26.32% |
| BAC241115P00034000 | 2024-06-25 10:24AM EDT | 34.00 | 0.51 | 0.32 | 1.30 | 0.00 | - | 1 | 854 | 37.94% |
| BAC241115P00035000 | 2024-06-27 10:16AM EDT | 35.00 | 0.80 | 0.30 | 1.64 | 0.00 | - | 37 | 4,192 | 38.28% |
| BAC241115P00036000 | 2024-06-26 2:54PM EDT | 36.00 | 1.04 | 0.03 | 0.84 | 0.00 | - | 327 | 1,708 | 23.95% |
| BAC241115P00037000 | 2024-06-27 12:53PM EDT | 37.00 | 1.26 | 0.86 | 1.09 | 0.00 | - | 2 | 10,717 | 23.27% |
| BAC241115P00038000 | 2024-06-27 11:32AM EDT | 38.00 | 1.61 | 0.25 | 2.30 | 0.00 | - | 20 | 1,128 | 32.39% |
| BAC241115P00039000 | 2024-06-28 3:57PM EDT | 39.00 | 1.74 | 0.06 | 1.87 | -0.27 | -13.43% | 37 | 669 | 22.97% |
| BAC241115P00040000 | 2024-06-28 3:51PM EDT | 40.00 | 2.19 | 1.30 | 2.25 | -0.32 | -12.75% | 47 | 704 | 21.67% |
| BAC241115P00041000 | 2024-06-28 3:56PM EDT | 41.00 | 2.71 | 0.61 | 2.82 | -0.34 | -11.15% | 58 | 474 | 21.56% |
| BAC241115P00042000 | 2024-05-31 9:57AM EDT | 42.00 | 4.10 | 1.19 | 3.35 | 0.00 | - | 5 | 23 | 20.26% |
| BAC241115P00043000 | 2024-06-17 10:22AM EDT | 43.00 | 4.35 | 1.85 | 5.00 | 0.00 | - | 281 | 282 | 30.62% |
| BAC241115P00044000 | 2024-05-29 10:01AM EDT | 44.00 | 5.80 | 4.60 | 4.70 | 0.00 | - | 607 | 979 | 18.14% |
| BAC241115P00045000 | 2024-06-28 11:55AM EDT | 45.00 | 5.60 | 3.45 | 7.00 | -0.46 | -7.59% | 22 | 174 | 36.72% |
© 2024 Yahoo. Todos os direitos reservados.