Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.813,26 +224,10 (+0,58%) Bitcoin EUR
62.490,11 +413,66 (+0,67%) CMC Crypto 200
1.399,03 +10,87 (+0,78%) Nasdaq Compositive
17.909,68 +220,80 (+1,25%) S&P 500
5.485,00 +53,40 (+0,98%)
Ball Corporation (BALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:34PM EDT. Markt geöffnet.
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 | 75.15% |
| 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 | 92.09% |
| BALL250117C00032500 | 2023-11-16 4:20PM EDT | 32.50 | 20.98 | 25.00 | 29.50 | 0.00 | - | 6 | 31 | 0.00% |
| BALL250117C00035000 | 2024-05-15 1:29PM EDT | 35.00 | 36.29 | 29.50 | 34.30 | 0.00 | - | 2 | 52 | 86.28% |
| BALL250117C00037500 | 2023-12-14 4:26PM EDT | 37.50 | 23.64 | 20.30 | 21.30 | 0.00 | - | 2 | 6 | 0.00% |
| BALL250117C00040000 | 2024-05-16 9:42AM EDT | 40.00 | 31.30 | 24.70 | 29.50 | 0.00 | - | 1 | 129 | 74.32% |
| BALL250117C00042500 | 2024-05-07 11:11AM EDT | 42.50 | 27.61 | 26.00 | 30.80 | 0.00 | - | 1 | 35 | 80.09% |
| BALL250117C00045000 | 2024-03-27 11:38AM EDT | 45.00 | 23.88 | 23.20 | 27.40 | 0.00 | - | 5 | 28 | 68.38% |
| BALL250117C00047500 | 2024-03-07 10:55AM EDT | 47.50 | 19.80 | 20.90 | 21.30 | 0.00 | - | 1 | 30 | 49.95% |
| BALL250117C00050000 | 2024-03-28 10:06AM EDT | 50.00 | 20.00 | 21.50 | 23.00 | 0.00 | - | 65 | 39 | 69.70% |
| BALL250117C00052500 | 2024-05-20 10:58AM EDT | 52.50 | 19.90 | 15.90 | 16.30 | 0.00 | - | 4 | 214 | 39.62% |
| BALL250117C00055000 | 2024-05-20 10:57AM EDT | 55.00 | 17.70 | 13.40 | 14.20 | 0.00 | - | 6 | 70 | 37.43% |
| BALL250117C00057500 | 2024-05-10 3:47PM EDT | 57.50 | 14.40 | 13.30 | 15.50 | 0.00 | - | 18 | 44 | 54.88% |
| BALL250117C00060000 | 2024-06-11 3:39PM EDT | 60.00 | 11.15 | 10.00 | 10.30 | 0.00 | - | 3 | 302 | 33.58% |
| BALL250117C00062500 | 2024-06-17 11:20AM EDT | 62.50 | 8.30 | 8.30 | 8.50 | -2.10 | -20.19% | 1 | 34 | 31.70% |
| BALL250117C00065000 | 2024-05-23 3:42PM EDT | 65.00 | 8.30 | 6.70 | 7.00 | 0.00 | - | 3 | 31 | 30.73% |
| BALL250117C00067500 | 2024-06-12 2:57PM EDT | 67.50 | 5.98 | 5.40 | 5.60 | 0.00 | - | 6 | 1,884 | 29.52% |
| BALL250117C00070000 | 2024-06-07 2:22PM EDT | 70.00 | 5.69 | 4.20 | 4.40 | 0.00 | - | 2 | 217 | 28.53% |
| BALL250117C00072500 | 2024-06-12 12:10PM EDT | 72.50 | 3.60 | 3.30 | 3.50 | 0.00 | - | 4 | 227 | 28.25% |
| BALL250117C00075000 | 2024-06-12 2:00PM EDT | 75.00 | 2.85 | 2.45 | 2.65 | 0.00 | - | 3 | 808 | 27.45% |
| BALL250117C00077500 | 2024-05-16 12:35PM EDT | 77.50 | 3.66 | 1.70 | 1.95 | 0.00 | - | - | 16 | 26.66% |
| BALL250117C00080000 | 2024-05-17 1:31PM EDT | 80.00 | 2.52 | 1.25 | 1.55 | 0.00 | - | 5 | 673 | 26.98% |
| BALL250117C00085000 | 2024-06-12 9:40AM EDT | 85.00 | 1.10 | 0.70 | 0.85 | 0.00 | - | 5 | 102 | 26.47% |
| BALL250117C00090000 | 2024-04-29 11:41AM EDT | 90.00 | 1.30 | 0.40 | 0.50 | 0.00 | - | 3 | 76 | 26.76% |
| BALL250117C00095000 | 2024-05-13 9:46AM EDT | 95.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 1 | 5 | 30.23% |
| BALL250117C00100000 | 2024-04-26 10:15AM EDT | 100.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 50 | 50 | 39.28% |
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 | 62.50% |
| BALL250117P00025000 | 2024-03-11 11:31AM EDT | 25.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 182 | 72.61% |
| BALL250117P00027500 | 2023-10-16 3:45PM EDT | 27.50 | 0.85 | 0.15 | 0.60 | 0.00 | - | 3 | 8 | 67.04% |
| BALL250117P00030000 | 2023-11-17 3:37PM EDT | 30.00 | 0.50 | 0.10 | 1.05 | 0.00 | - | 1 | 19 | 66.75% |
| BALL250117P00032500 | 2024-02-01 10:46AM EDT | 32.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 17 | 53.27% |
| BALL250117P00035000 | 2024-02-01 10:45AM EDT | 35.00 | 0.56 | 0.10 | 0.40 | 0.00 | - | 1 | 15 | 51.22% |
| BALL250117P00037500 | 2024-05-20 3:32PM EDT | 37.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 24 | 53.61% |
| BALL250117P00040000 | 2024-02-29 11:06AM EDT | 40.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 5 | 60 | 45.07% |
| BALL250117P00042500 | 2024-02-29 4:06PM EDT | 42.50 | 0.65 | 0.15 | 0.40 | 0.00 | - | 16 | 44 | 37.74% |
| BALL250117P00045000 | 2024-04-22 2:27PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BALL250117P00047500 | 2024-03-11 12:36PM EDT | 47.50 | 1.05 | 0.65 | 0.80 | 0.00 | - | 3 | 115 | 35.67% |
| BALL250117P00050000 | 2024-05-31 2:08PM EDT | 50.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 104 | 29.03% |
| BALL250117P00052500 | 2024-06-12 2:44PM EDT | 52.50 | 0.65 | 0.70 | 0.85 | 0.00 | - | 4 | 1,303 | 27.91% |
| BALL250117P00055000 | 2024-05-02 2:39PM EDT | 55.00 | 1.25 | 0.80 | 0.95 | 0.00 | - | 1 | 483 | 24.81% |
| BALL250117P00057500 | 2024-06-17 1:19PM EDT | 57.50 | 1.55 | 1.45 | 1.60 | +0.13 | +9.15% | 8 | 1,017 | 25.60% |
| BALL250117P00060000 | 2024-06-12 2:44PM EDT | 60.00 | 2.09 | 2.05 | 2.20 | 0.00 | - | 4 | 1,386 | 24.77% |
| BALL250117P00062500 | 2024-05-22 3:05PM EDT | 62.50 | 2.15 | 2.80 | 2.90 | 0.00 | - | 2 | 133 | 23.62% |
| BALL250117P00065000 | 2024-05-21 11:08AM EDT | 65.00 | 2.85 | 3.70 | 3.90 | 0.00 | - | 2 | 153 | 23.11% |
| BALL250117P00067500 | 2024-05-24 11:32AM EDT | 67.50 | 4.40 | 4.80 | 5.00 | 0.00 | - | 2 | 80 | 22.08% |
| BALL250117P00070000 | 2024-05-15 12:07PM EDT | 70.00 | 4.70 | 6.40 | 6.60 | 0.00 | - | 23 | 131 | 22.49% |
| BALL250117P00072500 | 2024-05-15 11:41AM EDT | 72.50 | 5.80 | 7.80 | 8.30 | 0.00 | - | - | 27 | 22.45% |
| BALL250117P00075000 | 2024-05-17 11:00AM EDT | 75.00 | 7.40 | 9.60 | 11.90 | 0.00 | - | 502 | 563 | 31.91% |
| BALL250117P00080000 | 2024-05-21 1:21PM EDT | 80.00 | 10.70 | 12.20 | 15.20 | 0.00 | - | 1 | 47 | 28.50% |
| BALL250117P00085000 | 2024-05-15 9:45AM EDT | 85.00 | 14.30 | 17.60 | 20.60 | 0.00 | - | - | 0 | 36.30% |
| BALL250117P00090000 | 2023-05-10 10:35AM EDT | 90.00 | 33.75 | 35.60 | 38.30 | 0.00 | - | 1 | 0 | 100.83% |
