Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
18.161,18 -16,44 (-0,09%) Euro Stoxx 50
4.916,62 -19,35 (-0,39%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.318,90 -11,90 (-0,51%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.397,85 +176,29 (+0,31%)
Ball Corporation (BALL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL250620C00057500 | 2024-06-07 12:28PM EDT | 57.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BALL250620C00060000 | 2024-05-28 10:27AM EDT | 60.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| BALL250620C00062500 | 2024-05-16 2:56PM EDT | 62.50 | 13.90 | 8.30 | 12.80 | 0.00 | - | - | 7 | 55.03% |
| BALL250620C00065000 | 2024-05-28 10:27AM EDT | 65.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BALL250620C00067500 | 2024-06-20 12:07PM EDT | 67.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| BALL250620C00070000 | 2024-06-20 9:48AM EDT | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| BALL250620C00072500 | 2024-05-29 12:12PM EDT | 72.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| BALL250620C00075000 | 2024-05-08 3:07PM EDT | 75.00 | 6.92 | 3.70 | 6.00 | 0.00 | - | 2 | 0 | 43.20% |
| BALL250620C00080000 | 2024-05-29 9:49AM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 6.25% |
| BALL250620C00085000 | 2024-05-24 12:03PM EDT | 85.00 | 2.93 | 0.90 | 2.10 | 0.00 | - | 341 | 229 | 33.66% |
| BALL250620C00090000 | 2024-05-28 1:19PM EDT | 90.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 6.25% |
| BALL250620C00100000 | 2024-05-24 3:51PM EDT | 100.00 | 0.90 | 0.00 | 2.40 | 0.00 | - | 4 | 4 | 44.97% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL250620P00047500 | 2024-06-18 3:08PM EDT | 47.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| BALL250620P00055000 | 2024-06-20 11:54AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| BALL250620P00057500 | 2024-04-26 2:14PM EDT | 57.50 | 2.70 | 2.00 | 2.65 | 0.00 | - | 4 | 4 | 18.40% |
| BALL250620P00060000 | 2024-06-25 11:06AM EDT | 60.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.78% |
| BALL250620P00062500 | 2024-06-21 2:58PM EDT | 62.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 0.00% |
| BALL250620P00065000 | 2024-05-24 12:03PM EDT | 65.00 | 4.94 | 6.10 | 8.90 | 0.00 | - | 357 | 876 | 27.88% |
| BALL250620P00067500 | 2024-05-24 9:53AM EDT | 67.50 | 5.50 | 8.30 | 9.50 | 0.00 | - | 1 | 152 | 23.43% |
| BALL250620P00070000 | 2024-05-20 1:11PM EDT | 70.00 | 6.20 | 9.60 | 12.30 | 0.00 | - | 2 | 2 | 27.80% |
| BALL250620P00072500 | 2024-06-11 10:31AM EDT | 72.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 17 | 203 | 0.00% |
| BALL250620P00075000 | 2024-06-11 10:32AM EDT | 75.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| BALL250620P00080000 | 2024-06-21 1:28PM EDT | 80.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
