Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.809,95 +220,79 (+0,57%) Bitcoin EUR
62.221,71 +257,71 (+0,42%) CMC Crypto 200
1.392,93 +4,77 (+0,34%) Nasdaq Compositive
17.909,54 +220,66 (+1,25%) S&P 500
5.484,24 +52,64 (+0,97%)
Ball Corporation (BALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:39PM EDT. Markt geöffnet.
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 | 13.60 | 14.30 | 0.00 | - | 1 | 1 | 36.60% |
| BALL250620C00060000 | 2024-05-28 10:27AM EDT | 60.00 | 13.53 | 12.10 | 12.60 | 0.00 | - | 4 | 10 | 35.36% |
| BALL250620C00062500 | 2024-05-16 2:56PM EDT | 62.50 | 13.90 | 8.30 | 12.80 | 0.00 | - | - | 7 | 41.38% |
| BALL250620C00065000 | 2024-05-28 10:27AM EDT | 65.00 | 10.36 | 9.10 | 9.50 | 0.00 | - | 4 | 0 | 33.06% |
| BALL250620C00067500 | 2024-06-03 11:48AM EDT | 67.50 | 9.10 | 7.80 | 8.20 | 0.00 | - | 4 | 5 | 32.31% |
| BALL250620C00070000 | 2024-06-13 12:20PM EDT | 70.00 | 6.50 | 6.60 | 7.00 | 0.00 | - | 2 | 3 | 31.53% |
| BALL250620C00072500 | 2024-05-29 12:12PM EDT | 72.50 | 5.86 | 5.60 | 6.00 | 0.00 | - | 1 | 2 | 31.10% |
| BALL250620C00075000 | 2024-05-08 3:07PM EDT | 75.00 | 6.92 | 3.70 | 6.00 | 0.00 | - | 2 | 0 | 34.11% |
| BALL250620C00080000 | 2024-05-29 9:49AM EDT | 80.00 | 3.50 | 3.20 | 3.70 | 0.00 | - | 4 | 120 | 30.25% |
| BALL250620C00085000 | 2024-05-24 12:03PM EDT | 85.00 | 2.93 | 0.00 | 4.60 | 0.00 | - | 341 | 229 | 38.40% |
| BALL250620C00090000 | 2024-05-28 1:19PM EDT | 90.00 | 1.83 | 1.40 | 1.70 | 0.00 | - | 9 | 18 | 28.71% |
| BALL250620C00100000 | 2024-05-24 3:51PM EDT | 100.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 4 | 4 | 28.37% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL250620P00055000 | 2024-04-26 3:55PM EDT | 55.00 | 2.25 | 1.60 | 3.10 | 0.00 | - | 1 | 1 | 31.04% |
| BALL250620P00057500 | 2024-04-26 2:14PM EDT | 57.50 | 2.70 | 2.00 | 2.65 | 0.00 | - | 4 | 4 | 24.84% |
| BALL250620P00060000 | 2024-05-28 1:19PM EDT | 60.00 | 3.32 | 3.40 | 5.00 | 0.00 | - | 9 | 31 | 31.10% |
| BALL250620P00062500 | 2024-06-13 11:12AM EDT | 62.50 | 4.59 | 4.20 | 4.50 | 0.00 | - | 45 | 212 | 24.54% |
| BALL250620P00065000 | 2024-05-24 12:03PM EDT | 65.00 | 4.94 | 5.20 | 5.50 | 0.00 | - | 357 | 876 | 23.79% |
| BALL250620P00067500 | 2024-05-24 9:53AM EDT | 67.50 | 5.50 | 6.30 | 7.40 | 0.00 | - | 1 | 152 | 25.86% |
| BALL250620P00070000 | 2024-05-20 1:11PM EDT | 70.00 | 6.20 | 7.50 | 9.10 | 0.00 | - | 2 | 2 | 26.61% |
| BALL250620P00072500 | 2024-06-11 10:31AM EDT | 72.50 | 8.40 | 9.00 | 9.40 | 0.00 | - | 17 | 203 | 21.51% |
| BALL250620P00075000 | 2024-06-11 10:32AM EDT | 75.00 | 9.90 | 10.50 | 11.00 | 0.00 | - | - | 39 | 20.69% |
