Deutsche Märkte schließen in 3 Stunden 32 Minuten
DAX
18.149,93 -27,69 (-0,15%) Euro Stoxx 50
4.915,99 -19,98 (-0,40%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.324,10 -6,70 (-0,29%) EUR/USD
1,0693 -0,0023 (-0,21%) Bitcoin EUR
57.469,66 +211,02 (+0,37%)
Ball Corporation (BALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL250117C00025000 | 2024-02-16 2:50PM EDT | 25.00 | 37.74 | 37.40 | 42.00 | 0.00 | - | 1 | 7 | 127.88% |
| BALL250117C00027500 | 2023-06-13 12:13PM EDT | 27.50 | 27.89 | 29.50 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| BALL250117C00030000 | 2024-04-02 1:00PM EDT | 30.00 | 38.13 | 36.60 | 40.50 | 0.00 | - | 2 | 35 | 150.99% |
| BALL250117C00032500 | 2023-11-16 4:20PM EDT | 32.50 | 20.98 | 25.00 | 29.50 | 0.00 | - | 6 | 31 | 57.67% |
| BALL250117C00035000 | 2024-05-15 1:29PM EDT | 35.00 | 36.29 | 29.50 | 34.30 | 0.00 | - | 2 | 52 | 111.01% |
| BALL250117C00037500 | 2023-12-14 4:26PM EDT | 37.50 | 23.64 | 20.30 | 21.30 | 0.00 | - | 2 | 6 | 0.00% |
| BALL250117C00040000 | 2024-06-21 11:33AM EDT | 40.00 | 21.48 | 20.60 | 23.80 | 0.00 | - | 2 | 129 | 64.09% |
| BALL250117C00042500 | 2024-05-07 11:11AM EDT | 42.50 | 27.61 | 26.00 | 30.80 | 0.00 | - | 1 | 35 | 116.16% |
| BALL250117C00045000 | 2024-06-18 3:26PM EDT | 45.00 | 19.16 | 17.60 | 18.00 | 0.00 | - | 1 | 27 | 43.92% |
| BALL250117C00047500 | 2024-06-20 3:05PM EDT | 47.50 | 14.70 | 15.30 | 17.20 | 0.00 | - | 1 | 26 | 52.72% |
| BALL250117C00050000 | 2024-06-21 11:55AM EDT | 50.00 | 13.00 | 13.20 | 15.30 | 0.00 | - | 1 | 39 | 50.78% |
| BALL250117C00052500 | 2024-05-20 10:58AM EDT | 52.50 | 19.90 | 11.50 | 13.60 | 0.00 | - | 4 | 214 | 49.66% |
| BALL250117C00055000 | 2024-06-24 9:46AM EDT | 55.00 | 9.40 | 9.30 | 11.50 | 0.00 | - | 5 | 64 | 45.50% |
| BALL250117C00057500 | 2024-06-21 11:42AM EDT | 57.50 | 7.30 | 7.50 | 8.00 | 0.00 | - | 13 | 44 | 32.89% |
| BALL250117C00060000 | 2024-06-20 1:12PM EDT | 60.00 | 5.70 | 6.00 | 6.20 | 0.00 | - | 3 | 300 | 30.13% |
| BALL250117C00062500 | 2024-06-24 1:14PM EDT | 62.50 | 4.70 | 4.70 | 4.90 | 0.00 | - | 10 | 34 | 29.31% |
| BALL250117C00065000 | 2024-06-25 2:09PM EDT | 65.00 | 3.60 | 3.50 | 3.70 | -0.10 | -2.70% | 1 | 38 | 28.06% |
| BALL250117C00067500 | 2024-06-24 1:14PM EDT | 67.50 | 2.80 | 2.65 | 2.80 | 0.00 | - | 35 | 1,901 | 27.50% |
| BALL250117C00070000 | 2024-06-25 12:59PM EDT | 70.00 | 1.87 | 1.90 | 2.05 | -0.08 | -4.10% | 86 | 287 | 26.84% |
| BALL250117C00072500 | 2024-06-24 1:00PM EDT | 72.50 | 1.40 | 1.35 | 1.50 | 0.00 | - | 1 | 228 | 26.51% |
| BALL250117C00075000 | 2024-06-18 2:55PM EDT | 75.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | 235 | 671 | 26.40% |
| BALL250117C00077500 | 2024-05-16 12:35PM EDT | 77.50 | 3.66 | 1.70 | 1.95 | 0.00 | - | - | 16 | 35.65% |
| BALL250117C00080000 | 2024-06-18 10:46AM EDT | 80.00 | 1.40 | 0.40 | 0.60 | 0.00 | - | 14 | 673 | 26.56% |
| BALL250117C00085000 | 2024-06-21 12:22PM EDT | 85.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 51 | 164 | 27.22% |
| BALL250117C00090000 | 2024-04-29 11:41AM EDT | 90.00 | 1.30 | 0.40 | 0.50 | 0.00 | - | 3 | 76 | 33.18% |
| BALL250117C00095000 | 2024-05-13 9:46AM EDT | 95.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 1 | 5 | 36.62% |
| BALL250117C00100000 | 2024-04-26 10:15AM EDT | 100.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 50 | 50 | 46.48% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL250117P00022500 | 2023-12-14 3:34PM EDT | 22.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 60.16% |
| BALL250117P00025000 | 2024-03-11 11:31AM EDT | 25.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 182 | 69.63% |
| BALL250117P00027500 | 2023-10-16 3:45PM EDT | 27.50 | 0.85 | 0.15 | 0.60 | 0.00 | - | 3 | 8 | 63.87% |
| BALL250117P00030000 | 2023-11-17 3:37PM EDT | 30.00 | 0.50 | 0.10 | 1.05 | 0.00 | - | 1 | 19 | 63.23% |
| BALL250117P00032500 | 2024-02-01 10:46AM EDT | 32.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 17 | 49.76% |
| BALL250117P00035000 | 2024-02-01 10:45AM EDT | 35.00 | 0.56 | 0.10 | 0.40 | 0.00 | - | 1 | 15 | 47.41% |
| BALL250117P00037500 | 2024-06-18 12:00PM EDT | 37.50 | 0.10 | 0.05 | 0.80 | 0.00 | - | 6 | 30 | 50.20% |
| BALL250117P00040000 | 2024-06-18 11:02AM EDT | 40.00 | 0.27 | 0.05 | 0.80 | 0.00 | - | 1 | 59 | 44.87% |
| BALL250117P00042500 | 2024-02-29 4:06PM EDT | 42.50 | 0.65 | 0.15 | 0.40 | 0.00 | - | 16 | 44 | 33.35% |
| BALL250117P00045000 | 2024-04-22 2:27PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BALL250117P00047500 | 2024-06-20 9:39AM EDT | 47.50 | 0.75 | 0.45 | 0.60 | 0.00 | - | 3 | 115 | 27.88% |
| BALL250117P00050000 | 2024-06-18 2:00PM EDT | 50.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 11 | 109 | 26.89% |
| BALL250117P00052500 | 2024-06-20 12:58PM EDT | 52.50 | 1.50 | 1.15 | 1.30 | 0.00 | - | 412 | 1,141 | 25.81% |
| BALL250117P00055000 | 2024-06-24 1:27PM EDT | 55.00 | 1.75 | 1.65 | 1.80 | 0.00 | - | 2 | 457 | 24.46% |
| BALL250117P00057500 | 2024-06-24 11:57AM EDT | 57.50 | 2.50 | 2.35 | 2.50 | 0.00 | - | 35 | 961 | 23.41% |
| BALL250117P00060000 | 2024-06-24 12:12PM EDT | 60.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 84 | 1,482 | 22.36% |
| BALL250117P00062500 | 2024-06-24 12:48PM EDT | 62.50 | 4.50 | 4.30 | 4.60 | 0.00 | - | 1 | 132 | 21.72% |
| BALL250117P00065000 | 2024-05-21 11:08AM EDT | 65.00 | 2.85 | 5.40 | 6.70 | 0.00 | - | 41 | 153 | 24.77% |
| BALL250117P00067500 | 2024-05-24 11:32AM EDT | 67.50 | 4.40 | 6.70 | 9.90 | 0.00 | - | 2 | 80 | 33.22% |
| BALL250117P00070000 | 2024-06-21 10:26AM EDT | 70.00 | 9.68 | 7.20 | 10.60 | 0.00 | - | 15 | 146 | 26.55% |
| BALL250117P00072500 | 2024-05-15 11:41AM EDT | 72.50 | 5.80 | 7.80 | 8.30 | 0.00 | - | - | 27 | 0.00% |
| BALL250117P00075000 | 2024-05-17 11:00AM EDT | 75.00 | 7.40 | 9.60 | 11.90 | 0.00 | - | 502 | 563 | 0.00% |
| BALL250117P00080000 | 2024-05-21 1:21PM EDT | 80.00 | 10.70 | 18.20 | 20.70 | 0.00 | - | 1 | 0 | 39.48% |
| BALL250117P00085000 | 2024-05-15 9:45AM EDT | 85.00 | 14.30 | 17.60 | 20.60 | 0.00 | - | - | 0 | 0.00% |
| BALL250117P00090000 | 2023-05-10 10:35AM EDT | 90.00 | 33.75 | 35.60 | 38.30 | 0.00 | - | 1 | 0 | 88.09% |
