Deutsche Märkte schließen in 3 Stunden 46 Minuten
DAX
18.167,36 -10,26 (-0,06%) Euro Stoxx 50
4.918,13 -17,84 (-0,36%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.317,00 -13,80 (-0,59%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.410,22 +168,43 (+0,29%)
Ball Corporation (BALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL241115C00050000 | 2024-06-24 3:12PM EDT | 50.00 | 13.05 | 12.70 | 13.10 | 0.00 | - | 1 | 10 | 40.99% |
| BALL241115C00055000 | 2024-06-24 11:15AM EDT | 55.00 | 8.90 | 8.60 | 10.20 | 0.00 | - | 6 | 19 | 44.95% |
| BALL241115C00057500 | 2024-06-24 3:10PM EDT | 57.50 | 7.10 | 6.80 | 7.00 | 0.00 | - | 2 | 5 | 32.40% |
| BALL241115C00060000 | 2024-06-24 3:55PM EDT | 60.00 | 5.49 | 5.20 | 5.40 | 0.00 | - | 6 | 63 | 30.84% |
| BALL241115C00062500 | 2024-06-25 10:14AM EDT | 62.50 | 4.25 | 3.80 | 4.00 | +0.16 | +3.91% | 16 | 176 | 29.31% |
| BALL241115C00065000 | 2024-06-24 12:12PM EDT | 65.00 | 2.95 | 2.75 | 2.90 | 0.00 | - | 1 | 307 | 28.37% |
| BALL241115C00067500 | 2024-06-25 3:18PM EDT | 67.50 | 1.97 | 1.90 | 2.05 | -0.18 | -8.37% | 2 | 123 | 27.71% |
| BALL241115C00070000 | 2024-06-24 3:53PM EDT | 70.00 | 1.30 | 1.25 | 1.40 | -0.14 | -9.72% | 103 | 555 | 27.10% |
| BALL241115C00072500 | 2024-06-24 2:44PM EDT | 72.50 | 0.98 | 0.80 | 1.00 | 0.00 | - | 9 | 319 | 27.32% |
| BALL241115C00075000 | 2024-06-18 10:10AM EDT | 75.00 | 1.80 | 0.50 | 0.70 | 0.00 | - | 250 | 414 | 27.42% |
| BALL241115C00077500 | 2024-06-18 10:10AM EDT | 77.50 | 1.30 | 0.30 | 0.50 | 0.00 | - | 25 | 84 | 27.76% |
| BALL241115C00080000 | 2024-06-24 1:13PM EDT | 80.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 1 | 130 | 27.98% |
| BALL241115C00085000 | 2024-05-08 1:58PM EDT | 85.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | - | 50 | 39.06% |
| BALL241115C00090000 | 2024-06-12 9:36AM EDT | 90.00 | 0.36 | 0.05 | 0.80 | 0.00 | - | 1 | 14 | 44.48% |
| BALL241115C00095000 | 2024-06-03 10:59AM EDT | 95.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 39.70% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL241115P00032500 | 2024-06-18 12:00PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 55.37% |
| BALL241115P00042500 | 2024-06-07 3:48PM EDT | 42.50 | 0.05 | 0.05 | 1.30 | 0.00 | - | 6 | 6 | 55.42% |
| BALL241115P00050000 | 2024-06-24 3:13PM EDT | 50.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 6 | 7 | 28.35% |
| BALL241115P00055000 | 2024-06-24 2:15PM EDT | 55.00 | 1.29 | 1.20 | 1.35 | 0.00 | - | 5 | 10 | 25.54% |
| BALL241115P00057500 | 2024-06-25 3:52PM EDT | 57.50 | 1.90 | 1.85 | 2.00 | -0.34 | -15.18% | 14 | 15 | 24.43% |
| BALL241115P00060000 | 2024-06-25 12:13PM EDT | 60.00 | 2.93 | 2.70 | 2.90 | -0.27 | -8.44% | 2 | 127 | 23.49% |
| BALL241115P00062500 | 2024-06-21 3:06PM EDT | 62.50 | 4.60 | 3.80 | 4.10 | 0.00 | - | 14 | 30 | 22.80% |
| BALL241115P00065000 | 2024-06-24 3:13PM EDT | 65.00 | 5.25 | 5.20 | 5.50 | 0.00 | - | 1 | 40 | 21.58% |
| BALL241115P00067500 | 2024-05-31 10:36AM EDT | 67.50 | 3.60 | 6.90 | 7.20 | 0.00 | - | 1 | 426 | 20.48% |
| BALL241115P00070000 | 2024-06-21 12:07PM EDT | 70.00 | 9.60 | 7.60 | 9.20 | 0.00 | - | 360 | 383 | 19.78% |
| BALL241115P00072500 | 2024-05-17 2:37PM EDT | 72.50 | 5.50 | 7.50 | 9.80 | 0.00 | - | 7 | 7 | 0.00% |
| BALL241115P00075000 | 2024-05-24 11:02AM EDT | 75.00 | 7.90 | 13.10 | 14.70 | 0.00 | - | 11 | 39 | 31.71% |
| BALL241115P00077500 | 2024-06-06 10:13AM EDT | 77.50 | 8.80 | 13.80 | 17.70 | 0.00 | - | 1 | 0 | 39.72% |
| BALL241115P00080000 | 2024-05-28 10:56AM EDT | 80.00 | 11.90 | 17.40 | 19.30 | 0.00 | - | 14 | 3 | 33.25% |
