Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.807,82 +218,66 (+0,57%) Gold
2.332,30 -16,80 (-0,72%) EUR/USD
1,0734 +0,0025 (+0,24%) Bitcoin EUR
62.405,10 +344,20 (+0,55%)
Ball Corporation (BALL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:27PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL260116C00022500 | 2023-10-20 1:08PM EDT | 22.50 | 23.50 | 28.00 | 33.00 | 0.00 | - | 1 | 2 | 0.00% |
| BALL260116C00035000 | 2024-01-12 10:43AM EDT | 35.00 | 24.80 | 24.90 | 28.70 | 0.00 | - | 1 | 2 | 0.00% |
| BALL260116C00040000 | 2024-02-02 3:10PM EDT | 40.00 | 23.30 | 25.80 | 30.50 | 0.00 | - | 1 | 3 | 51.06% |
| BALL260116C00042500 | 2024-02-05 12:19PM EDT | 42.50 | 20.60 | 25.50 | 27.60 | 0.00 | - | - | 4 | 44.65% |
| BALL260116C00045000 | 2024-03-13 3:01PM EDT | 45.00 | 24.80 | 24.80 | 25.30 | 0.00 | - | 4 | 55 | 41.70% |
| BALL260116C00047500 | 2024-03-01 3:51PM EDT | 47.50 | 22.05 | 22.50 | 27.10 | 0.00 | - | 2 | 5 | 56.69% |
| BALL260116C00050000 | 2024-05-29 12:07PM EDT | 50.00 | 21.32 | 20.40 | 21.60 | 0.00 | - | 1 | 19 | 39.79% |
| BALL260116C00052500 | 2024-06-14 12:42PM EDT | 52.50 | 18.85 | 18.90 | 19.70 | 0.00 | - | 2 | 9 | 38.29% |
| BALL260116C00055000 | 2024-03-27 9:30AM EDT | 55.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| BALL260116C00057500 | 2024-02-16 11:51AM EDT | 57.50 | 14.40 | 15.30 | 17.50 | 0.00 | - | 10 | 1 | 40.41% |
| BALL260116C00060000 | 2024-04-15 1:00PM EDT | 60.00 | 14.90 | 15.50 | 18.30 | 0.00 | - | 5 | 48 | 47.21% |
| BALL260116C00062500 | 2024-04-26 9:48AM EDT | 62.50 | 16.00 | 14.50 | 17.30 | 0.00 | - | 60 | 100 | 47.51% |
| BALL260116C00065000 | 2024-02-02 3:07PM EDT | 65.00 | 8.80 | 9.70 | 12.20 | 0.00 | - | 5 | 60 | 34.75% |
| BALL260116C00067500 | 2024-04-05 11:40AM EDT | 67.50 | 11.90 | 12.00 | 14.40 | 0.00 | - | 2 | 2 | 44.69% |
| BALL260116C00070000 | 2024-05-23 12:24PM EDT | 70.00 | 10.90 | 8.90 | 9.80 | 0.00 | - | 2 | 12 | 33.56% |
| BALL260116C00072500 | 2024-05-16 12:04PM EDT | 72.50 | 11.00 | 7.30 | 10.50 | 0.00 | - | - | 5 | 38.32% |
| BALL260116C00075000 | 2024-03-28 12:36PM EDT | 75.00 | 9.18 | 9.90 | 10.50 | 0.00 | - | 2 | 44 | 40.75% |
| BALL260116C00077500 | 2024-06-07 2:32PM EDT | 77.50 | 7.68 | 5.90 | 6.80 | 0.00 | - | 2 | 45 | 31.88% |
| BALL260116C00080000 | 2024-06-07 12:41PM EDT | 80.00 | 6.50 | 5.20 | 6.00 | 0.00 | - | 118 | 126 | 31.48% |
| BALL260116C00085000 | 2024-05-21 10:16AM EDT | 85.00 | 5.80 | 3.80 | 4.60 | 0.00 | - | 1 | 150 | 30.66% |
| BALL260116C00090000 | 2024-04-11 11:46AM EDT | 90.00 | 4.30 | 3.90 | 4.70 | 0.00 | - | 11 | 15 | 34.19% |
| BALL260116C00095000 | 2024-06-10 3:03PM EDT | 95.00 | 2.79 | 2.05 | 3.10 | 0.00 | - | 1 | 150 | 31.29% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL260116P00022500 | 2024-03-11 1:02PM EDT | 22.50 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 56.01% |
| BALL260116P00027500 | 2023-12-04 12:16PM EDT | 27.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BALL260116P00030000 | 2023-10-31 1:30PM EDT | 30.00 | 1.95 | 0.35 | 4.70 | 0.00 | - | 25 | 18 | 60.89% |
| BALL260116P00035000 | 2023-10-23 2:08PM EDT | 35.00 | 3.80 | 1.60 | 2.20 | 0.00 | - | - | 7 | 48.85% |
| BALL260116P00037500 | 2023-10-19 3:13PM EDT | 37.50 | 4.10 | 1.35 | 2.95 | 0.00 | - | - | 5 | 49.68% |
| BALL260116P00040000 | 2023-12-08 1:19PM EDT | 40.00 | 2.50 | 2.35 | 3.90 | 0.00 | - | 1 | 1 | 50.94% |
| BALL260116P00042500 | 2024-04-30 10:05AM EDT | 42.50 | 1.10 | 0.95 | 1.25 | 0.00 | - | 2 | 34 | 30.82% |
| BALL260116P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 1.60 | 0.95 | 1.50 | 0.00 | - | 2 | 62 | 29.44% |
| BALL260116P00047500 | 2024-05-08 3:54PM EDT | 47.50 | 1.60 | 1.30 | 1.75 | 0.00 | - | 2 | 4 | 27.87% |
| BALL260116P00050000 | 2024-04-30 9:55AM EDT | 50.00 | 2.10 | 1.75 | 2.30 | 0.00 | - | 2 | 23 | 27.65% |
| BALL260116P00052500 | 2024-05-03 9:37AM EDT | 52.50 | 2.75 | 2.10 | 4.10 | 0.00 | - | 1 | 3 | 32.23% |
| BALL260116P00055000 | 2024-05-15 11:45AM EDT | 55.00 | 2.75 | 2.10 | 3.60 | 0.00 | - | 2 | 162 | 26.76% |
| BALL260116P00057500 | 2024-06-17 9:34AM EDT | 57.50 | 3.95 | 3.70 | 4.20 | -0.15 | -3.66% | 49 | 63 | 25.59% |
| BALL260116P00060000 | 2024-06-10 3:03PM EDT | 60.00 | 4.46 | 4.50 | 5.10 | 0.00 | - | 1 | 3 | 25.17% |
| BALL260116P00062500 | 2024-05-15 1:45PM EDT | 62.50 | 4.80 | 3.50 | 6.00 | 0.00 | - | 3 | 10 | 24.38% |
| BALL260116P00065000 | 2024-05-20 11:23AM EDT | 65.00 | 5.60 | 6.20 | 7.20 | 0.00 | - | 1 | 10 | 24.20% |
| BALL260116P00067500 | 2024-05-20 11:13AM EDT | 67.50 | 6.60 | 7.50 | 8.20 | 0.00 | - | 1 | 3 | 23.04% |
| BALL260116P00070000 | 2024-05-21 10:15AM EDT | 70.00 | 7.60 | 8.80 | 10.40 | 0.00 | - | 1 | 5 | 25.12% |
| BALL260116P00072500 | 2024-05-09 1:18PM EDT | 72.50 | 9.40 | 7.00 | 11.70 | 0.00 | - | 154 | 153 | 24.18% |
| BALL260116P00075000 | 2023-12-06 2:22PM EDT | 75.00 | 19.70 | 17.80 | 20.50 | 0.00 | - | 3 | 3 | 45.48% |
| BALL260116P00080000 | 2024-02-01 11:22AM EDT | 80.00 | 22.34 | 17.40 | 18.10 | 0.00 | - | 1 | 2 | 27.34% |
| BALL260116P00085000 | 2024-04-19 11:08AM EDT | 85.00 | 20.90 | 14.00 | 19.00 | 0.00 | - | 1 | 1 | 14.55% |
| BALL260116P00090000 | 2024-06-12 9:38AM EDT | 90.00 | 21.80 | 22.20 | 25.80 | 0.00 | - | 2 | 2 | 25.81% |
