Deutsche Märkte öffnen in 5 Stunden 13 Minuten
Nikkei 225
38.683,61 +37,50 (+0,10%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.746,69 +7,66 (+0,01%) CMC Crypto 200
1.488,44 +20,34 (+1,39%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Ball Corporation (BALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240621C00037500 | 2023-10-18 1:32PM EDT | 37.50 | 10.40 | 16.00 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| BALL240621C00040000 | 2023-11-09 12:03PM EDT | 40.00 | 11.60 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| BALL240621C00042500 | 2023-12-05 2:32PM EDT | 42.50 | 15.41 | 14.90 | 16.30 | 0.00 | - | 1 | 5 | 0.00% |
| BALL240621C00045000 | 2024-02-12 1:39PM EDT | 45.00 | 15.89 | 18.80 | 22.90 | 0.00 | - | 1 | 6 | 0.00% |
| BALL240621C00047500 | 2024-02-05 4:20PM EDT | 47.50 | 12.20 | 16.00 | 19.40 | 0.00 | - | 3 | 13 | 0.00% |
| BALL240621C00050000 | 2024-04-11 1:47PM EDT | 50.00 | 16.90 | 17.70 | 20.70 | 0.00 | - | 1 | 47 | 77.64% |
| BALL240621C00052500 | 2024-02-09 11:57AM EDT | 52.50 | 8.10 | 12.80 | 15.20 | 0.00 | - | 1 | 21 | 0.00% |
| BALL240621C00055000 | 2024-03-15 9:52AM EDT | 55.00 | 10.51 | 10.30 | 11.70 | 0.00 | - | 1 | 136 | 0.00% |
| BALL240621C00057500 | 2024-05-17 2:05PM EDT | 57.50 | 12.60 | 10.60 | 11.60 | 0.00 | - | 2 | 127 | 45.02% |
| BALL240621C00060000 | 2024-05-23 10:36AM EDT | 60.00 | 9.30 | 7.00 | 11.10 | 0.00 | - | 1 | 503 | 81.45% |
| BALL240621C00062500 | 2024-05-23 2:19PM EDT | 62.50 | 6.20 | 5.20 | 6.70 | 0.00 | - | 100 | 653 | 30.96% |
| BALL240621C00065000 | 2024-05-24 3:20PM EDT | 65.00 | 4.23 | 4.10 | 4.30 | -1.07 | -20.19% | 57 | 214 | 23.88% |
| BALL240621C00067500 | 2024-05-24 3:07PM EDT | 67.50 | 2.10 | 2.20 | 2.30 | 0.00 | - | 10 | 421 | 20.80% |
| BALL240621C00070000 | 2024-05-24 2:34PM EDT | 70.00 | 0.80 | 0.85 | 0.90 | -0.05 | -5.88% | 68 | 2,454 | 18.78% |
| BALL240621C00072500 | 2024-05-24 11:38AM EDT | 72.50 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 35 | 4,555 | 18.02% |
| BALL240621C00075000 | 2024-05-24 11:38AM EDT | 75.00 | 0.11 | 0.05 | 0.20 | -0.06 | -35.29% | 2 | 576 | 24.12% |
| BALL240621C00080000 | 2024-05-10 12:56PM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 67 | 31.84% |
| BALL240621C00085000 | 2024-03-11 3:17PM EDT | 85.00 | 0.23 | 0.05 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| BALL240621C00095000 | 2024-05-08 1:47PM EDT | 95.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 14 | 73.05% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240621P00022500 | 2024-03-11 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BALL240621P00035000 | 2024-02-27 1:34PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 139.84% |
| BALL240621P00037500 | 2024-03-04 3:56PM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 127.34% |
| BALL240621P00040000 | 2023-11-14 11:17AM EDT | 40.00 | 1.20 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 128.22% |
| BALL240621P00042500 | 2024-02-27 10:50AM EDT | 42.50 | 0.11 | 0.00 | 0.55 | 0.00 | - | 3 | 36 | 106.15% |
| BALL240621P00045000 | 2024-02-20 2:36PM EDT | 45.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 10 | 947 | 98.63% |
| BALL240621P00047500 | 2024-02-23 1:25PM EDT | 47.50 | 0.30 | 0.00 | 0.65 | 0.00 | - | 4 | 51 | 88.09% |
| BALL240621P00050000 | 2024-04-24 3:49PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 80 | 105 | 59.38% |
| BALL240621P00052500 | 2024-05-13 2:33PM EDT | 52.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | 2 | 173 | 68.16% |
| BALL240621P00055000 | 2024-05-13 1:47PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 92 | 49.71% |
| BALL240621P00057500 | 2024-05-21 11:43AM EDT | 57.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 419 | 51.27% |
| BALL240621P00060000 | 2024-05-21 9:36AM EDT | 60.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 1,126 | 30.66% |
| BALL240621P00062500 | 2024-05-20 11:15AM EDT | 62.50 | 0.13 | 0.10 | 0.15 | 0.00 | - | 44 | 902 | 25.34% |
| BALL240621P00065000 | 2024-05-24 12:38PM EDT | 65.00 | 0.42 | 0.25 | 0.35 | +0.12 | +40.00% | 1 | 195 | 22.34% |
| BALL240621P00067500 | 2024-05-24 2:44PM EDT | 67.50 | 0.90 | 0.75 | 0.85 | -0.05 | -5.26% | 1 | 7,236 | 19.78% |
| BALL240621P00070000 | 2024-05-23 1:23PM EDT | 70.00 | 2.05 | 1.90 | 2.05 | 0.00 | - | 24 | 697 | 19.21% |
| BALL240621P00075000 | 2024-04-29 9:47AM EDT | 75.00 | 5.20 | 6.10 | 7.10 | 0.00 | - | 7 | 10 | 40.97% |
| BALL240621P00077500 | 2024-05-10 1:49PM EDT | 77.50 | 8.50 | 7.60 | 10.90 | 0.00 | - | - | 7 | 71.53% |
| BALL240621P00080000 | 2024-05-09 11:57AM EDT | 80.00 | 10.30 | 9.60 | 12.60 | 0.00 | - | 1 | 1 | 66.80% |
