Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.116,84 +227,99 (+0,34%)
Bank of America Corporation (BAC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:30.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524C00030000 | 2024-05-17 11:09AM EDT | 2024-05-24 | 9.27 | 7.20 | 9.55 | +1.49 | +19.15% | 1 | 41 | 153.13% |
| BAC240531C00030000 | 2024-05-17 1:40PM EDT | 2024-05-31 | 9.27 | 9.20 | 9.55 | +1.12 | +13.74% | 3 | 3 | 81.64% |
| BAC240614C00030000 | 2024-05-10 2:25PM EDT | 2024-06-14 | 8.55 | 7.35 | 11.05 | 0.00 | - | 4 | 5 | 137.79% |
| BAC240621C00030000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 9.33 | 9.25 | 9.50 | +0.03 | +0.32% | 15 | 23,053 | 50.39% |
| BAC240719C00030000 | 2024-05-16 9:46AM EDT | 2024-07-19 | 9.06 | 9.25 | 9.60 | 0.00 | - | 2 | 635 | 49.81% |
| BAC240816C00030000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 9.43 | 7.45 | 11.30 | +0.03 | +0.32% | 17 | 646 | 80.25% |
| BAC240920C00030000 | 2024-05-17 2:43PM EDT | 2024-09-20 | 9.59 | 9.55 | 9.75 | +0.54 | +5.97% | 66 | 4,771 | 39.11% |
| BAC241018C00030000 | 2024-05-17 11:11AM EDT | 2024-10-18 | 9.68 | 9.60 | 9.95 | +0.63 | +6.96% | 1 | 276 | 39.60% |
| BAC241115C00030000 | 2024-05-16 9:44AM EDT | 2024-11-15 | 9.43 | 9.75 | 11.05 | 0.00 | - | 3 | 264 | 53.20% |
| BAC241220C00030000 | 2024-05-17 11:11AM EDT | 2024-12-20 | 9.99 | 9.95 | 10.25 | +0.87 | +9.54% | 11 | 1,499 | 37.99% |
| BAC250117C00030000 | 2024-05-17 1:27PM EDT | 2025-01-17 | 10.13 | 10.10 | 10.25 | -0.07 | -0.69% | 62 | 54,070 | 35.74% |
| BAC250321C00030000 | 2024-05-15 1:41PM EDT | 2025-03-21 | 10.06 | 10.15 | 10.55 | 0.00 | - | 1 | 1,113 | 35.40% |
| BAC250620C00030000 | 2024-05-16 1:12PM EDT | 2025-06-20 | 10.80 | 10.10 | 11.85 | 0.00 | - | 2 | 14,994 | 42.97% |
| BAC260116C00030000 | 2024-05-17 3:20PM EDT | 2026-01-16 | 11.50 | 11.40 | 11.85 | -0.05 | -0.43% | 6 | 15,236 | 34.75% |
| BAC261218C00030000 | 2024-05-13 3:08PM EDT | 2026-12-18 | 11.85 | 10.00 | 13.00 | 0.00 | - | 30 | 121 | 34.13% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240524P00030000 | 2024-05-16 2:18PM EDT | 2024-05-24 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 188 | 237.11% |
| BAC240531P00030000 | 2024-05-14 10:07AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 763 | 54.69% |
| BAC240607P00030000 | 2024-05-17 2:47PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 1 | 200 | 70.90% |
| BAC240614P00030000 | 2024-05-13 1:29PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 105 | 47.66% |
| BAC240621P00030000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 44 | 50,499 | 42.58% |
| BAC240719P00030000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 37 | 9,413 | 35.16% |
| BAC240816P00030000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 10 | 15,964 | 30.66% |
| BAC240920P00030000 | 2024-05-17 2:06PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 27 | 29,164 | 29.10% |
| BAC241018P00030000 | 2024-05-17 1:12PM EDT | 2024-10-18 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 35 | 11,736 | 28.42% |
| BAC241115P00030000 | 2024-05-15 3:30PM EDT | 2024-11-15 | 0.30 | 0.26 | 0.28 | 0.00 | - | 260 | 1,777 | 28.37% |
| BAC241220P00030000 | 2024-05-17 2:56PM EDT | 2024-12-20 | 0.36 | 0.35 | 0.37 | -0.02 | -5.26% | 15 | 2,131 | 27.98% |
| BAC250117P00030000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 0.47 | 0.45 | 0.48 | -0.01 | -2.08% | 32 | 79,918 | 28.37% |
| BAC250321P00030000 | 2024-05-17 3:50PM EDT | 2025-03-21 | 0.63 | 0.61 | 0.65 | -0.02 | -3.08% | 16 | 15,597 | 27.83% |
| BAC250620P00030000 | 2024-05-17 12:15PM EDT | 2025-06-20 | 0.90 | 0.86 | 0.93 | -0.01 | -1.10% | 4 | 27,157 | 27.67% |
| BAC260116P00030000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 1.40 | 1.30 | 1.52 | -0.06 | -4.11% | 10 | 30,712 | 27.23% |
| BAC261218P00030000 | 2024-05-16 10:54AM EDT | 2026-12-18 | 2.11 | 2.00 | 2.18 | 0.00 | - | 6 | 4,058 | 25.78% |
© 2024 Yahoo. Todos os direitos reservados.