Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.673,30 +84,14 (+0,22%) Gold
2.330,40 -18,70 (-0,80%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
61.349,63 -710,46 (-1,14%)
Ball Corporation (BALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:59PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL241115C00050000 | 2024-06-12 1:58PM EDT | 50.00 | 18.52 | 17.40 | 18.30 | 0.00 | - | - | 3 | 48.44% |
| BALL241115C00055000 | 2024-06-12 12:54PM EDT | 55.00 | 14.50 | 12.90 | 13.50 | 0.00 | - | 2 | 7 | 38.87% |
| BALL241115C00057500 | 2024-05-28 2:47PM EDT | 57.50 | 11.93 | 10.60 | 11.40 | 0.00 | - | 4 | 3 | 36.35% |
| BALL241115C00060000 | 2024-06-12 1:30PM EDT | 60.00 | 10.10 | 9.10 | 9.50 | 0.00 | - | 4 | 11 | 34.64% |
| BALL241115C00062500 | 2024-06-07 3:06PM EDT | 62.50 | 9.35 | 7.40 | 7.70 | 0.00 | - | 1 | 58 | 32.79% |
| BALL241115C00065000 | 2024-06-14 12:28PM EDT | 65.00 | 5.60 | 5.80 | 6.10 | 0.00 | - | 1 | 205 | 31.28% |
| BALL241115C00067500 | 2024-06-12 1:58PM EDT | 67.50 | 4.97 | 4.50 | 4.80 | 0.00 | - | 1 | 115 | 30.53% |
| BALL241115C00070000 | 2024-06-14 2:41PM EDT | 70.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 2 | 440 | 29.30% |
| BALL241115C00072500 | 2024-06-14 12:28PM EDT | 72.50 | 2.35 | 2.50 | 2.70 | 0.00 | - | 1 | 316 | 28.75% |
| BALL241115C00075000 | 2024-06-11 11:24AM EDT | 75.00 | 2.35 | 1.75 | 1.95 | 0.00 | - | 6 | 181 | 28.05% |
| BALL241115C00077500 | 2024-06-13 1:14PM EDT | 77.50 | 1.23 | 1.25 | 1.40 | 0.00 | - | 3 | 59 | 27.67% |
| BALL241115C00080000 | 2024-05-29 12:15PM EDT | 80.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 2 | 129 | 27.48% |
| BALL241115C00085000 | 2024-05-08 1:58PM EDT | 85.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | - | 50 | 30.42% |
| BALL241115C00090000 | 2024-06-12 9:36AM EDT | 90.00 | 0.36 | 0.05 | 0.80 | 0.00 | - | 1 | 14 | 35.82% |
| BALL241115C00095000 | 2024-06-03 10:59AM EDT | 95.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 39.55% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL241115P00032500 | 2024-05-07 1:25PM EDT | 32.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 3 | 65.23% |
| BALL241115P00042500 | 2024-06-07 3:48PM EDT | 42.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 6 | 6 | 52.10% |
| BALL241115P00055000 | 2024-05-07 1:25PM EDT | 55.00 | 0.74 | 0.35 | 1.15 | 0.00 | - | 2 | 3 | 31.52% |
| BALL241115P00057500 | 2024-06-14 9:49AM EDT | 57.50 | 1.35 | 1.10 | 1.25 | 0.00 | - | 1 | 5 | 27.39% |
| BALL241115P00060000 | 2024-05-28 2:46PM EDT | 60.00 | 1.54 | 1.55 | 1.85 | 0.00 | - | 1 | 61 | 26.86% |
| BALL241115P00062500 | 2024-05-23 3:32PM EDT | 62.50 | 1.90 | 2.30 | 2.45 | 0.00 | - | 1 | 16 | 25.12% |
| BALL241115P00065000 | 2024-06-10 3:05PM EDT | 65.00 | 2.70 | 3.10 | 3.40 | 0.00 | - | 1 | 40 | 24.41% |
| BALL241115P00067500 | 2024-05-31 10:36AM EDT | 67.50 | 3.60 | 4.30 | 4.50 | 0.00 | - | 1 | 426 | 23.26% |
| BALL241115P00070000 | 2024-05-20 3:45PM EDT | 70.00 | 4.20 | 5.60 | 5.90 | 0.00 | - | 21 | 23 | 22.44% |
| BALL241115P00072500 | 2024-05-17 2:37PM EDT | 72.50 | 5.50 | 7.50 | 9.80 | 0.00 | - | 7 | 7 | 35.80% |
| BALL241115P00075000 | 2024-05-24 11:02AM EDT | 75.00 | 7.90 | 9.10 | 9.40 | 0.00 | - | 11 | 73 | 20.68% |
| BALL241115P00077500 | 2024-06-06 10:13AM EDT | 77.50 | 8.80 | 11.10 | 11.80 | 0.00 | - | 1 | 15 | 23.10% |
| BALL241115P00080000 | 2024-05-28 10:56AM EDT | 80.00 | 11.90 | 13.20 | 13.90 | 0.00 | - | 14 | 24 | 21.73% |
