Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.610,97 +21,81 (+0,06%) Gold
2.328,20 -20,90 (-0,89%) EUR/USD
1,0724 +0,0015 (+0,14%) Bitcoin EUR
60.807,88 -1.268,65 (-2,04%)
Ball Corporation (BALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:22PM EDT. Markt geöffnet.
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 | 311.72% |
| BALL240621C00047500 | 2024-02-05 4:20PM EDT | 47.50 | 12.20 | 16.00 | 19.40 | 0.00 | - | 3 | 13 | 199.61% |
| BALL240621C00050000 | 2024-04-11 1:47PM EDT | 50.00 | 16.90 | 17.70 | 20.70 | 0.00 | - | 1 | 47 | 319.14% |
| BALL240621C00052500 | 2024-02-09 11:57AM EDT | 52.50 | 8.10 | 12.80 | 15.20 | 0.00 | - | 1 | 21 | 94.92% |
| BALL240621C00055000 | 2024-03-15 9:52AM EDT | 55.00 | 10.51 | 10.30 | 11.70 | 0.00 | - | 1 | 136 | 109.57% |
| BALL240621C00057500 | 2024-05-31 10:23AM EDT | 57.50 | 11.43 | 8.50 | 9.30 | 0.00 | - | 1 | 127 | 97.27% |
| BALL240621C00060000 | 2024-06-17 12:03PM EDT | 60.00 | 6.42 | 4.60 | 8.30 | -2.48 | -21.79% | 1 | 499 | 146.78% |
| BALL240621C00062500 | 2024-06-17 9:37AM EDT | 62.50 | 4.00 | 3.80 | 6.00 | +0.46 | +12.99% | 1 | 651 | 80.47% |
| BALL240621C00065000 | 2024-06-17 12:03PM EDT | 65.00 | 1.82 | 1.70 | 1.85 | +0.42 | +42.86% | 1 | 232 | 30.86% |
| BALL240621C00067500 | 2024-06-17 9:33AM EDT | 67.50 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 3 | 586 | 27.93% |
| BALL240621C00070000 | 2024-06-17 12:02PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 2,886 | 35.94% |
| BALL240621C00072500 | 2024-06-14 3:27PM EDT | 72.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 4,524 | 50.20% |
| BALL240621C00075000 | 2024-06-12 3:24PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 120 | 505 | 25.00% |
| BALL240621C00077500 | 2024-06-13 10:05AM EDT | 77.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 73 | 73 | 80.86% |
| BALL240621C00080000 | 2024-06-13 12:01PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 77 | 82.81% |
| BALL240621C00085000 | 2024-06-03 9:50AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 23 | 89.84% |
| BALL240621C00090000 | 2024-05-31 11:51AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 107.03% |
| BALL240621C00095000 | 2024-05-08 1:47PM EDT | 95.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 14 | 181.84% |
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 | 306.25% |
| BALL240621P00037500 | 2024-03-04 3:56PM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 276.95% |
| BALL240621P00040000 | 2023-11-14 11:17AM EDT | 40.00 | 1.20 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 278.13% |
| BALL240621P00042500 | 2024-02-27 10:50AM EDT | 42.50 | 0.11 | 0.00 | 0.55 | 0.00 | - | 3 | 36 | 228.13% |
| BALL240621P00045000 | 2024-02-20 2:36PM EDT | 45.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 10 | 947 | 210.55% |
| BALL240621P00047500 | 2024-02-23 1:25PM EDT | 47.50 | 0.30 | 0.00 | 0.65 | 0.00 | - | 4 | 51 | 186.13% |
| BALL240621P00050000 | 2024-04-24 3:49PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 80 | 105 | 123.05% |
| BALL240621P00052500 | 2024-05-13 2:33PM EDT | 52.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 173 | 98.44% |
| BALL240621P00055000 | 2024-05-31 10:23AM EDT | 55.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 92 | 102.15% |
| BALL240621P00057500 | 2024-05-21 11:43AM EDT | 57.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 419 | 64.84% |
| BALL240621P00060000 | 2024-06-14 3:50PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,128 | 55.47% |
| BALL240621P00062500 | 2024-06-10 12:31PM EDT | 62.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 899 | 37.11% |
| BALL240621P00065000 | 2024-06-17 12:04PM EDT | 65.00 | 0.35 | 0.30 | 0.35 | -0.10 | -18.18% | 1 | 594 | 29.25% |
| BALL240621P00067500 | 2024-06-17 11:50AM EDT | 67.50 | 1.45 | 1.35 | 1.45 | -0.80 | -35.56% | 10 | 7,157 | 26.47% |
| BALL240621P00070000 | 2024-06-14 10:32AM EDT | 70.00 | 4.70 | 3.30 | 3.90 | 0.00 | - | 8 | 566 | 47.56% |
| BALL240621P00075000 | 2024-06-07 1:36PM EDT | 75.00 | 6.20 | 6.80 | 10.70 | 0.00 | - | 5 | 8 | 72.66% |
| BALL240621P00077500 | 2024-05-31 11:00AM EDT | 77.50 | 8.80 | 9.30 | 12.50 | 0.00 | - | 1 | 0 | 156.05% |
| BALL240621P00080000 | 2024-05-09 11:57AM EDT | 80.00 | 10.30 | 9.30 | 12.60 | 0.00 | - | 1 | 0 | 0.00% |
