Deutsche Märkte schließen in 25 Minuten
DAX
18.165,17 +163,57 (+0,91%) Euro Stoxx 50
4.954,05 +32,57 (+0,66%) Dow Jones 30
38.741,30 +65,62 (+0,17%) Gold
2.330,30 +21,70 (+0,94%) EUR/USD
1,0781 +0,0014 (+0,13%) Bitcoin EUR
58.595,27 -812,96 (-1,37%)
Ball Corporation (BALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:05AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240517C00037500 | 2023-10-23 11:21AM EDT | 37.50 | 9.00 | 17.10 | 17.80 | 0.00 | - | 2 | 5 | 0.00% |
| BALL240517C00040000 | 2024-04-30 1:58PM EDT | 40.00 | 30.15 | 27.40 | 31.30 | 0.00 | - | 1 | 66 | 190.63% |
| BALL240517C00042500 | 2023-11-02 9:46AM EDT | 42.50 | 9.69 | 14.00 | 16.70 | 0.00 | - | 3 | 50 | 0.00% |
| BALL240517C00045000 | 2024-04-30 1:59PM EDT | 45.00 | 25.19 | 23.60 | 25.30 | 0.00 | - | 1 | 3 | 162.89% |
| BALL240517C00047500 | 2024-01-30 2:07PM EDT | 47.50 | 10.60 | 15.40 | 17.30 | 0.00 | - | 1 | 399 | 0.00% |
| BALL240517C00050000 | 2024-05-01 1:41PM EDT | 50.00 | 18.47 | 19.10 | 19.40 | 0.00 | - | 1 | 653 | 116.31% |
| BALL240517C00052500 | 2024-03-25 3:06PM EDT | 52.50 | 14.40 | 10.70 | 15.30 | 0.00 | - | 25 | 74 | 0.00% |
| BALL240517C00055000 | 2024-05-02 3:30PM EDT | 55.00 | 13.20 | 14.10 | 14.30 | 0.00 | - | 4 | 2,395 | 84.57% |
| BALL240517C00057500 | 2024-04-26 12:58PM EDT | 57.50 | 13.18 | 11.60 | 11.80 | 0.00 | - | 50 | 211 | 71.09% |
| BALL240517C00060000 | 2024-04-26 1:51PM EDT | 60.00 | 10.80 | 8.50 | 9.30 | 0.00 | - | 100 | 428 | 62.70% |
| BALL240517C00062500 | 2024-05-01 9:38AM EDT | 62.50 | 6.05 | 6.70 | 6.90 | 0.00 | - | 4 | 1,197 | 52.44% |
| BALL240517C00065000 | 2024-05-02 3:35PM EDT | 65.00 | 4.45 | 4.20 | 4.50 | +1.10 | +32.84% | 3 | 1,079 | 40.43% |
| BALL240517C00067500 | 2024-05-06 9:50AM EDT | 67.50 | 2.33 | 2.05 | 2.20 | +0.41 | +21.35% | 16 | 3,042 | 28.08% |
| BALL240517C00070000 | 2024-05-03 3:56PM EDT | 70.00 | 0.70 | 0.60 | 0.70 | +0.15 | +27.27% | 10 | 5,540 | 23.24% |
| BALL240517C00072500 | 2024-05-06 9:53AM EDT | 72.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 26 | 390 | 24.61% |
| BALL240517C00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 306 | 35.35% |
| BALL240517C00080000 | 2024-04-26 10:41AM EDT | 80.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 60.55% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240517P00022500 | 2024-02-21 2:08PM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 325.39% |
| BALL240517P00032500 | 2023-12-11 2:09PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 187.50% |
| BALL240517P00035000 | 2023-11-07 4:18PM EDT | 35.00 | 0.47 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 202.34% |
| BALL240517P00037500 | 2023-11-22 12:04PM EDT | 37.50 | 0.36 | 0.15 | 0.60 | 0.00 | - | 2 | 50 | 202.54% |
| BALL240517P00040000 | 2023-12-19 4:18PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 54 | 175.98% |
| BALL240517P00042500 | 2024-02-14 2:00PM EDT | 42.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 323 | 156.25% |
| BALL240517P00045000 | 2024-04-18 2:35PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 708 | 106.25% |
| BALL240517P00047500 | 2024-03-25 11:33AM EDT | 47.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 85.94% |
| BALL240517P00050000 | 2024-04-26 1:51PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,396 | 82.42% |
| BALL240517P00052500 | 2024-04-24 12:27PM EDT | 52.50 | 0.07 | 0.00 | 0.65 | 0.00 | - | 2 | 117 | 100.39% |
| BALL240517P00055000 | 2024-04-26 9:55AM EDT | 55.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 53 | 86.52% |
| BALL240517P00057500 | 2024-04-30 3:23PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 257 | 50.20% |
| BALL240517P00060000 | 2024-05-02 12:31PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4,226 | 7,659 | 55.47% |
| BALL240517P00062500 | 2024-04-29 11:31AM EDT | 62.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 790 | 34.18% |
| BALL240517P00065000 | 2024-05-02 11:15AM EDT | 65.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 4 | 1,151 | 22.85% |
| BALL240517P00067500 | 2024-05-03 10:40AM EDT | 67.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 782 | 20.26% |
| BALL240517P00070000 | 2024-05-02 3:12PM EDT | 70.00 | 2.10 | 1.35 | 1.50 | 0.00 | - | 54 | 682 | 16.75% |
| BALL240517P00072500 | 2024-04-30 11:03AM EDT | 72.50 | 2.33 | 3.30 | 3.60 | 0.00 | - | 10 | 7 | 12.11% |
| BALL240517P00075000 | 2024-05-01 2:31PM EDT | 75.00 | 6.90 | 5.80 | 6.10 | 0.00 | - | 13 | 2 | 18.75% |
