Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.708,03 +118,87 (+0,31%) Gold
2.330,60 -18,50 (-0,79%) EUR/USD
1,0726 +0,0017 (+0,16%) Bitcoin EUR
61.494,22 -580,17 (-0,93%)
Ball Corporation (BALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:31PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240816C00040000 | 2024-01-02 10:39AM EDT | 40.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BALL240816C00045000 | 2024-01-17 11:28AM EDT | 45.00 | 12.26 | 17.70 | 18.70 | 0.00 | - | - | 8 | 0.00% |
| BALL240816C00047500 | 2024-02-28 2:54PM EDT | 47.50 | 16.70 | 19.10 | 21.80 | 0.00 | - | 5 | 29 | 79.74% |
| BALL240816C00050000 | 2024-02-02 11:45AM EDT | 50.00 | 11.20 | 14.50 | 18.50 | 0.00 | - | 10 | 38 | 79.96% |
| BALL240816C00052500 | 2024-05-17 2:54PM EDT | 52.50 | 18.05 | 11.70 | 16.50 | 0.00 | - | 1 | 1 | 77.78% |
| BALL240816C00055000 | 2024-05-17 2:44PM EDT | 55.00 | 15.65 | 11.30 | 14.50 | 0.00 | - | 1 | 25 | 53.08% |
| BALL240816C00057500 | 2024-05-17 2:05PM EDT | 57.50 | 13.30 | 9.30 | 11.80 | 0.00 | - | 2 | 9 | 62.35% |
| BALL240816C00060000 | 2024-05-03 11:44AM EDT | 60.00 | 10.10 | 8.90 | 11.90 | 0.00 | - | 2 | 40 | 64.49% |
| BALL240816C00062500 | 2024-06-10 9:47AM EDT | 62.50 | 6.95 | 5.70 | 5.90 | 0.00 | - | 1 | 512 | 33.52% |
| BALL240816C00065000 | 2024-06-14 11:18AM EDT | 65.00 | 3.66 | 4.00 | 4.20 | 0.00 | - | 9 | 728 | 31.53% |
| BALL240816C00067500 | 2024-06-13 10:26AM EDT | 67.50 | 2.30 | 2.60 | 2.75 | 0.00 | - | 2 | 196 | 29.40% |
| BALL240816C00070000 | 2024-06-17 12:13PM EDT | 70.00 | 1.65 | 1.60 | 1.75 | -0.97 | -37.02% | 6 | 1,798 | 28.66% |
| BALL240816C00072500 | 2024-06-12 11:52AM EDT | 72.50 | 1.16 | 0.90 | 1.00 | 0.00 | - | 1 | 607 | 27.52% |
| BALL240816C00075000 | 2024-06-17 11:46AM EDT | 75.00 | 0.55 | 0.45 | 0.60 | +0.05 | +10.00% | 4 | 2,955 | 27.78% |
| BALL240816C00077500 | 2024-06-11 10:58AM EDT | 77.50 | 0.45 | 0.20 | 0.35 | 0.00 | - | 2 | 147 | 28.03% |
| BALL240816C00080000 | 2024-06-13 1:38PM EDT | 80.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 7 | 560 | 29.74% |
| BALL240816C00085000 | 2024-05-14 10:53AM EDT | 85.00 | 0.21 | 0.05 | 0.80 | 0.00 | - | 25 | 29 | 48.93% |
| BALL240816C00090000 | 2024-01-25 11:02AM EDT | 90.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 52 | 52 | 55.62% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240816P00027500 | 2024-04-24 3:12PM EDT | 27.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 2 | 122.36% |
| BALL240816P00037500 | 2024-04-09 3:44PM EDT | 37.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 2 | 65.23% |
| BALL240816P00040000 | 2024-04-11 2:36PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.47% |
| BALL240816P00042500 | 2024-02-01 10:41AM EDT | 42.50 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 70.80% |
| BALL240816P00045000 | 2024-05-13 2:34PM EDT | 45.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 62.31% |
| BALL240816P00047500 | 2023-12-28 1:56PM EDT | 47.50 | 1.75 | 1.30 | 1.50 | 0.00 | - | - | 4 | 79.37% |
| BALL240816P00050000 | 2024-03-14 11:53AM EDT | 50.00 | 0.56 | 0.35 | 0.50 | 0.00 | - | 5 | 44 | 51.86% |
| BALL240816P00052500 | 2024-04-26 12:46PM EDT | 52.50 | 0.31 | 0.05 | 0.85 | 0.00 | - | 1 | 67 | 52.30% |
| BALL240816P00055000 | 2024-04-24 3:12PM EDT | 55.00 | 0.75 | 0.10 | 1.00 | 0.00 | - | 2 | 49 | 47.29% |
| BALL240816P00057500 | 2024-05-10 1:29PM EDT | 57.50 | 0.40 | 0.20 | 0.35 | 0.00 | - | 3 | 326 | 28.22% |
| BALL240816P00060000 | 2024-06-13 2:35PM EDT | 60.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | 1 | 479 | 28.42% |
| BALL240816P00062500 | 2024-06-12 11:42AM EDT | 62.50 | 1.00 | 1.10 | 1.25 | 0.00 | - | 1 | 175 | 26.81% |
| BALL240816P00065000 | 2024-06-17 11:54AM EDT | 65.00 | 2.00 | 1.90 | 2.00 | -0.15 | -6.98% | 16 | 143 | 25.15% |
| BALL240816P00067500 | 2024-06-11 9:49AM EDT | 67.50 | 2.50 | 3.00 | 3.10 | 0.00 | - | 20 | 177 | 23.68% |
| BALL240816P00070000 | 2024-06-17 9:52AM EDT | 70.00 | 4.80 | 4.50 | 4.70 | +1.80 | +60.00% | 5 | 742 | 23.43% |
| BALL240816P00072500 | 2024-06-03 3:05PM EDT | 72.50 | 4.50 | 6.30 | 6.50 | 0.00 | - | 43 | 179 | 21.51% |
| BALL240816P00075000 | 2024-05-07 10:13AM EDT | 75.00 | 6.38 | 4.60 | 7.60 | 0.00 | - | 1 | 92 | 0.00% |
