Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
18.160,23 -17,39 (-0,10%) Euro Stoxx 50
4.916,82 -19,15 (-0,39%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.318,70 -12,10 (-0,52%) 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:
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 | 46.29% |
| BALL260116C00040000 | 2024-06-21 2:18PM EDT | 40.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BALL260116C00042500 | 2024-02-05 12:19PM EDT | 42.50 | 20.60 | 25.50 | 27.60 | 0.00 | - | - | 4 | 61.08% |
| BALL260116C00045000 | 2024-03-13 3:01PM EDT | 45.00 | 24.80 | 24.80 | 25.30 | 0.00 | - | 4 | 55 | 60.24% |
| BALL260116C00047500 | 2024-06-18 3:27PM EDT | 47.50 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BALL260116C00050000 | 2024-05-29 12:07PM EDT | 50.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| BALL260116C00052500 | 2024-06-14 12:42PM EDT | 52.50 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BALL260116C00055000 | 2024-06-25 9:38AM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 65 | 99 | 0.00% |
| BALL260116C00057500 | 2024-02-16 11:51AM EDT | 57.50 | 14.40 | 15.30 | 17.50 | 0.00 | - | 10 | 1 | 53.17% |
| BALL260116C00060000 | 2024-06-25 9:51AM EDT | 60.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| BALL260116C00062500 | 2024-06-24 10:08AM EDT | 62.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.39% |
| BALL260116C00065000 | 2024-06-20 2:36PM EDT | 65.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 1.56% |
| BALL260116C00067500 | 2024-04-05 11:40AM EDT | 67.50 | 11.90 | 12.00 | 14.40 | 0.00 | - | 2 | 2 | 50.87% |
| BALL260116C00070000 | 2024-05-23 12:24PM EDT | 70.00 | 10.90 | 3.50 | 6.40 | 0.00 | - | 2 | 12 | 31.14% |
| BALL260116C00072500 | 2024-06-20 2:51PM EDT | 72.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| BALL260116C00075000 | 2024-06-20 9:31AM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 3.13% |
| BALL260116C00077500 | 2024-06-07 2:32PM EDT | 77.50 | 7.68 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 3.13% |
| BALL260116C00080000 | 2024-06-07 12:41PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 118 | 126 | 6.25% |
| BALL260116C00085000 | 2024-05-21 10:16AM EDT | 85.00 | 5.80 | 0.80 | 2.70 | 0.00 | - | 150 | 150 | 29.35% |
| BALL260116C00090000 | 2024-04-11 11:46AM EDT | 90.00 | 4.30 | 3.90 | 4.70 | 0.00 | - | 11 | 15 | 40.13% |
| BALL260116C00095000 | 2024-06-10 3:03PM EDT | 95.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
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 | 53.56% |
| 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 | 57.86% |
| BALL260116P00035000 | 2023-10-23 2:08PM EDT | 35.00 | 3.80 | 1.60 | 2.20 | 0.00 | - | - | 7 | 45.59% |
| BALL260116P00037500 | 2023-10-19 3:13PM EDT | 37.50 | 4.10 | 1.35 | 2.95 | 0.00 | - | - | 5 | 46.22% |
| BALL260116P00040000 | 2023-12-08 1:19PM EDT | 40.00 | 2.50 | 2.35 | 3.90 | 0.00 | - | 1 | 1 | 47.24% |
| BALL260116P00042500 | 2024-04-30 10:05AM EDT | 42.50 | 1.10 | 0.95 | 1.25 | 0.00 | - | 2 | 34 | 27.41% |
| BALL260116P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 1.60 | 0.95 | 1.50 | 0.00 | - | 2 | 62 | 25.81% |
| BALL260116P00047500 | 2024-06-18 3:16PM EDT | 47.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| BALL260116P00050000 | 2024-06-20 2:17PM EDT | 50.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 3.13% |
| BALL260116P00052500 | 2024-05-03 9:37AM EDT | 52.50 | 2.75 | 2.10 | 4.10 | 0.00 | - | 1 | 3 | 27.50% |
| BALL260116P00055000 | 2024-05-15 11:45AM EDT | 55.00 | 2.75 | 2.10 | 3.60 | 0.00 | - | 2 | 162 | 21.78% |
| BALL260116P00057500 | 2024-06-24 9:57AM EDT | 57.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 21 | 439 | 1.56% |
| BALL260116P00060000 | 2024-06-20 12:05PM EDT | 60.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.39% |
| BALL260116P00062500 | 2024-05-15 1:45PM EDT | 62.50 | 4.80 | 3.50 | 6.00 | 0.00 | - | 3 | 10 | 17.65% |
| BALL260116P00065000 | 2024-05-20 11:23AM EDT | 65.00 | 5.60 | 8.00 | 10.50 | 0.00 | - | 1 | 10 | 27.39% |
| BALL260116P00067500 | 2024-05-20 11:13AM EDT | 67.50 | 6.60 | 9.30 | 11.60 | 0.00 | - | 1 | 3 | 25.65% |
| BALL260116P00070000 | 2024-05-21 10:15AM EDT | 70.00 | 7.60 | 9.50 | 12.50 | 0.00 | - | 1 | 5 | 22.79% |
| BALL260116P00072500 | 2024-05-09 1:18PM EDT | 72.50 | 9.40 | 7.00 | 11.70 | 0.00 | - | 154 | 153 | 11.63% |
| BALL260116P00075000 | 2023-12-06 2:22PM EDT | 75.00 | 19.70 | 17.80 | 20.50 | 0.00 | - | 3 | 3 | 37.38% |
| BALL260116P00080000 | 2024-02-01 11:22AM EDT | 80.00 | 22.34 | 17.40 | 18.10 | 0.00 | - | 1 | 2 | 0.00% |
| BALL260116P00085000 | 2024-04-19 11:08AM EDT | 85.00 | 20.90 | 14.00 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| BALL260116P00090000 | 2024-06-12 9:38AM EDT | 90.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
