Deutsche Märkte schließen in 3 Stunden 43 Minuten

Ball Corporation (BALL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
61,40-0,18 (-0,29%)
Börsenschluss: 04:00PM EDT
61,00 -0,40 (-0,65%)
Nachbörse: 05:22PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BALL260116C000225002023-10-20 1:08PM EDT22.5023.5028.0033.000.00-120.00%
BALL260116C000350002024-01-12 10:43AM EDT35.0024.8024.9028.700.00-1246.29%
BALL260116C000400002024-06-21 2:18PM EDT40.0023.800.000.000.00-130.00%
BALL260116C000425002024-02-05 12:19PM EDT42.5020.6025.5027.600.00--461.08%
BALL260116C000450002024-03-13 3:01PM EDT45.0024.8024.8025.300.00-45560.24%
BALL260116C000475002024-06-18 3:27PM EDT47.5018.760.000.000.00-160.00%
BALL260116C000500002024-05-29 12:07PM EDT50.0021.320.000.000.00-1190.00%
BALL260116C000525002024-06-14 12:42PM EDT52.5018.850.000.000.00-290.00%
BALL260116C000550002024-06-25 9:38AM EDT55.0014.300.000.000.00-65990.00%
BALL260116C000575002024-02-16 11:51AM EDT57.5014.4015.3017.500.00-10153.17%
BALL260116C000600002024-06-25 9:51AM EDT60.0011.210.000.000.00-3400.00%
BALL260116C000625002024-06-24 10:08AM EDT62.509.300.000.000.00-11020.39%
BALL260116C000650002024-06-20 2:36PM EDT65.007.700.000.000.00-5611.56%
BALL260116C000675002024-04-05 11:40AM EDT67.5011.9012.0014.400.00-2250.87%
BALL260116C000700002024-05-23 12:24PM EDT70.0010.903.506.400.00-21231.14%
BALL260116C000725002024-06-20 2:51PM EDT72.504.910.000.000.00-163.13%
BALL260116C000750002024-06-20 9:31AM EDT75.004.800.000.000.00-2433.13%
BALL260116C000775002024-06-07 2:32PM EDT77.507.680.000.000.00-2453.13%
BALL260116C000800002024-06-07 12:41PM EDT80.006.500.000.000.00-1181266.25%
BALL260116C000850002024-05-21 10:16AM EDT85.005.800.802.700.00-15015029.35%
BALL260116C000900002024-04-11 11:46AM EDT90.004.303.904.700.00-111540.13%
BALL260116C000950002024-06-10 3:03PM EDT95.002.790.000.000.00-11506.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BALL260116P000225002024-03-11 1:02PM EDT22.500.200.001.400.00-1153.56%
BALL260116P000275002023-12-04 12:16PM EDT27.500.800.000.000.00-1012.50%
BALL260116P000300002023-10-31 1:30PM EDT30.001.950.354.700.00-251857.86%
BALL260116P000350002023-10-23 2:08PM EDT35.003.801.602.200.00--745.59%
BALL260116P000375002023-10-19 3:13PM EDT37.504.101.352.950.00--546.22%
BALL260116P000400002023-12-08 1:19PM EDT40.002.502.353.900.00-1147.24%
BALL260116P000425002024-04-30 10:05AM EDT42.501.100.951.250.00-23427.41%
BALL260116P000450002024-04-26 9:32AM EDT45.001.600.951.500.00-26225.81%
BALL260116P000475002024-06-18 3:16PM EDT47.502.210.000.000.00-156.25%
BALL260116P000500002024-06-20 2:17PM EDT50.002.950.000.000.00-2383.13%
BALL260116P000525002024-05-03 9:37AM EDT52.502.752.104.100.00-1327.50%
BALL260116P000550002024-05-15 11:45AM EDT55.002.752.103.600.00-216221.78%
BALL260116P000575002024-06-24 9:57AM EDT57.505.090.000.000.00-214391.56%
BALL260116P000600002024-06-20 12:05PM EDT60.006.650.000.000.00-1880.39%
BALL260116P000625002024-05-15 1:45PM EDT62.504.803.506.000.00-31017.65%
BALL260116P000650002024-05-20 11:23AM EDT65.005.608.0010.500.00-11027.39%
BALL260116P000675002024-05-20 11:13AM EDT67.506.609.3011.600.00-1325.65%
BALL260116P000700002024-05-21 10:15AM EDT70.007.609.5012.500.00-1522.79%
BALL260116P000725002024-05-09 1:18PM EDT72.509.407.0011.700.00-15415311.63%
BALL260116P000750002023-12-06 2:22PM EDT75.0019.7017.8020.500.00-3337.38%
BALL260116P000800002024-02-01 11:22AM EDT80.0022.3417.4018.100.00-120.00%
BALL260116P000850002024-04-19 11:08AM EDT85.0020.9014.0019.000.00-110.00%
BALL260116P000900002024-06-12 9:38AM EDT90.0021.800.000.000.00-200.00%