Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.778,71 +621,72 (+1,11%)
Berry Global Group, Inc. (BERY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BERY241220C00030000 | 2024-03-05 1:48PM EDT | 30.00 | 29.70 | 27.20 | 32.00 | 0.00 | - | 1 | 5 | 70.02% |
| BERY241220C00045000 | 2024-04-25 10:57AM EDT | 45.00 | 13.50 | 13.00 | 17.90 | 0.00 | - | - | 1 | 66.47% |
| BERY241220C00047500 | 2024-04-17 10:02AM EDT | 47.50 | 11.80 | 12.20 | 17.00 | 0.00 | - | - | 1 | 52.33% |
| BERY241220C00050000 | 2024-05-07 10:15AM EDT | 50.00 | 12.70 | 10.80 | 13.30 | 0.00 | - | 3 | 5 | 54.43% |
| BERY241220C00055000 | 2024-06-17 12:14PM EDT | 55.00 | 7.30 | 4.80 | 8.80 | 0.00 | - | 1 | 25 | 42.77% |
| BERY241220C00057500 | 2024-05-30 9:56AM EDT | 57.50 | 5.30 | 5.10 | 5.60 | 0.00 | - | 1 | 28 | 30.52% |
| BERY241220C00060000 | 2024-06-28 10:52AM EDT | 60.00 | 4.00 | 3.60 | 4.50 | 0.00 | - | 1 | 17 | 30.84% |
| BERY241220C00062500 | 2024-05-31 9:48AM EDT | 62.50 | 3.30 | 2.40 | 3.40 | 0.00 | - | 2 | 17 | 29.98% |
| BERY241220C00065000 | 2024-06-26 12:31PM EDT | 65.00 | 2.70 | 2.00 | 2.65 | 0.00 | - | 24 | 2,004 | 30.19% |
| BERY241220C00067500 | 2024-06-10 3:26PM EDT | 67.50 | 1.90 | 1.40 | 1.60 | 0.00 | - | 1 | 97 | 27.10% |
| BERY241220C00070000 | 2024-06-28 3:40PM EDT | 70.00 | 1.03 | 0.85 | 1.10 | -0.37 | -26.43% | 1 | 534 | 26.64% |
| BERY241220C00072500 | 2024-06-24 2:51PM EDT | 72.50 | 1.00 | 0.45 | 0.80 | 0.00 | - | 5 | 20 | 26.89% |
| BERY241220C00075000 | 2024-06-25 10:14AM EDT | 75.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 316 | 44.50% |
| BERY241220C00077500 | 2024-05-16 12:55PM EDT | 77.50 | 0.70 | 0.10 | 2.50 | 0.00 | - | 10 | 22 | 47.64% |
| BERY241220C00080000 | 2024-05-28 12:55PM EDT | 80.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 42.15% |
| BERY241220C00085000 | 2024-05-14 10:50AM EDT | 85.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 49.61% |
| BERY241220C00090000 | 2024-03-20 12:05PM EDT | 90.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 21 | 39.28% |
| BERY241220C00100000 | 2024-04-05 1:04PM EDT | 100.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 5 | 8 | 55.62% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BERY241220P00030000 | 2023-12-11 10:30AM EDT | 30.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | - | 10 | 75.49% |
| BERY241220P00035000 | 2024-04-18 12:28PM EDT | 35.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 1 | 62.35% |
| BERY241220P00037500 | 2024-04-17 1:05PM EDT | 37.50 | 0.43 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 56.15% |
| BERY241220P00040000 | 2024-03-21 1:21PM EDT | 40.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | - | 1 | 42.87% |
| BERY241220P00042500 | 2024-04-11 12:51PM EDT | 42.50 | 0.76 | 0.30 | 0.45 | 0.00 | - | 1 | 7 | 34.08% |
| BERY241220P00045000 | 2024-06-28 11:17AM EDT | 45.00 | 1.07 | 0.35 | 0.60 | +0.02 | +1.90% | 1 | 54 | 31.67% |
| BERY241220P00047500 | 2024-06-28 11:17AM EDT | 47.50 | 1.32 | 0.40 | 0.85 | +0.69 | +109.52% | 1 | 18 | 29.91% |
| BERY241220P00050000 | 2024-06-27 1:36PM EDT | 50.00 | 0.75 | 0.60 | 1.15 | 0.00 | - | 15 | 62 | 27.78% |
| BERY241220P00052500 | 2024-06-17 9:51AM EDT | 52.50 | 1.86 | 1.00 | 3.60 | 0.00 | - | 7 | 45 | 40.96% |
| BERY241220P00055000 | 2024-06-21 2:03PM EDT | 55.00 | 1.70 | 2.00 | 2.55 | 0.00 | - | 5 | 121 | 26.75% |
| BERY241220P00057500 | 2024-06-25 11:50AM EDT | 57.50 | 2.71 | 2.70 | 3.40 | 0.00 | - | 3 | 48 | 25.17% |
| BERY241220P00060000 | 2024-05-28 1:16PM EDT | 60.00 | 4.25 | 4.10 | 4.60 | 0.00 | - | 4 | 39 | 24.40% |
| BERY241220P00062500 | 2024-06-04 10:33AM EDT | 62.50 | 4.40 | 4.60 | 6.60 | 0.00 | - | 2 | 76 | 27.17% |
| BERY241220P00065000 | 2024-05-07 3:31PM EDT | 65.00 | 7.00 | 4.20 | 7.60 | 0.00 | - | 5 | 42 | 21.97% |
| BERY241220P00067500 | 2024-05-30 9:48AM EDT | 67.50 | 10.00 | 8.00 | 11.40 | 0.00 | - | 1 | 10 | 35.28% |
| BERY241220P00070000 | 2024-06-06 9:38AM EDT | 70.00 | 9.20 | 9.60 | 13.40 | 0.00 | - | 4 | 29 | 35.72% |
| BERY241220P00072500 | 2023-12-20 10:50AM EDT | 72.50 | 8.80 | 9.00 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| BERY241220P00075000 | 2023-12-06 2:17PM EDT | 75.00 | 12.30 | 9.60 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| BERY241220P00080000 | 2024-01-19 11:40AM EDT | 80.00 | 14.90 | 19.60 | 24.50 | 0.00 | - | 1 | 1 | 57.06% |
