Ball Corporation (BALL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:18PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240621C00037500 | 2023-10-18 1:32PM EDT | 37.50 | 10.40 | 16.00 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| BALL240621C00040000 | 2023-11-09 12:03PM EDT | 40.00 | 11.60 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| BALL240621C00042500 | 2023-12-05 2:32PM EDT | 42.50 | 15.41 | 14.90 | 16.30 | 0.00 | - | 1 | 5 | 0.00% |
| BALL240621C00045000 | 2024-02-12 1:39PM EDT | 45.00 | 15.89 | 18.80 | 22.90 | 0.00 | - | 1 | 6 | 0.00% |
| BALL240621C00047500 | 2024-02-05 4:20PM EDT | 47.50 | 12.20 | 16.00 | 19.40 | 0.00 | - | 3 | 13 | 0.00% |
| BALL240621C00050000 | 2024-04-11 1:47PM EDT | 50.00 | 16.90 | 17.70 | 20.70 | 0.00 | - | 1 | 47 | 70.12% |
| BALL240621C00052500 | 2024-02-09 11:57AM EDT | 52.50 | 8.10 | 12.80 | 15.20 | 0.00 | - | 1 | 21 | 0.00% |
| BALL240621C00055000 | 2024-03-15 9:52AM EDT | 55.00 | 10.51 | 10.30 | 11.70 | 0.00 | - | 1 | 136 | 0.00% |
| BALL240621C00057500 | 2024-04-26 9:53AM EDT | 57.50 | 12.43 | 12.90 | 13.20 | 0.00 | - | 4 | 127 | 46.09% |
| BALL240621C00060000 | 2024-05-13 12:15PM EDT | 60.00 | 9.33 | 10.10 | 10.70 | 0.00 | - | 2 | 504 | 38.48% |
| BALL240621C00062500 | 2024-05-15 12:06PM EDT | 62.50 | 8.32 | 8.00 | 8.20 | +1.52 | +22.35% | 50 | 695 | 30.91% |
| BALL240621C00065000 | 2024-05-15 11:45AM EDT | 65.00 | 6.09 | 5.60 | 5.90 | +0.75 | +14.04% | 1 | 214 | 26.93% |
| BALL240621C00067500 | 2024-05-15 10:11AM EDT | 67.50 | 4.00 | 3.50 | 3.70 | +0.54 | +15.61% | 3 | 379 | 22.36% |
| BALL240621C00070000 | 2024-05-15 1:14PM EDT | 70.00 | 2.01 | 1.85 | 2.05 | +0.11 | +5.79% | 26 | 2,424 | 20.90% |
| BALL240621C00072500 | 2024-05-15 11:00AM EDT | 72.50 | 0.95 | 0.80 | 0.90 | +0.15 | +18.75% | 11 | 248 | 19.41% |
| BALL240621C00075000 | 2024-05-15 9:56AM EDT | 75.00 | 0.40 | 0.30 | 0.40 | +0.08 | +25.00% | 1 | 546 | 20.17% |
| BALL240621C00080000 | 2024-05-10 12:56PM EDT | 80.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 7 | 67 | 33.30% |
| BALL240621C00085000 | 2024-03-11 3:17PM EDT | 85.00 | 0.23 | 0.05 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| BALL240621C00095000 | 2024-05-08 1:47PM EDT | 95.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 14 | 52.05% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240621P00022500 | 2024-03-11 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BALL240621P00035000 | 2024-02-27 1:34PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 118.36% |
| BALL240621P00037500 | 2024-03-04 3:56PM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 108.01% |
| BALL240621P00040000 | 2023-11-14 11:17AM EDT | 40.00 | 1.20 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 108.98% |
| BALL240621P00042500 | 2024-02-27 10:50AM EDT | 42.50 | 0.11 | 0.00 | 0.55 | 0.00 | - | 3 | 36 | 90.63% |
| BALL240621P00045000 | 2024-02-20 2:36PM EDT | 45.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 10 | 947 | 84.57% |
| BALL240621P00047500 | 2024-02-23 1:25PM EDT | 47.50 | 0.30 | 0.00 | 0.65 | 0.00 | - | 4 | 51 | 75.88% |
| BALL240621P00050000 | 2024-04-24 3:49PM EDT | 50.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 80 | 105 | 67.58% |
| BALL240621P00052500 | 2024-05-13 2:33PM EDT | 52.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 173 | 50.98% |
| BALL240621P00055000 | 2024-05-13 1:47PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 92 | 44.04% |
| BALL240621P00057500 | 2024-05-09 12:34PM EDT | 57.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 419 | 34.57% |
| BALL240621P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.29 | 0.05 | 0.10 | 0.00 | - | 2 | 1,126 | 28.32% |
| BALL240621P00062500 | 2024-05-13 3:50PM EDT | 62.50 | 0.20 | 0.10 | 0.65 | 0.00 | - | 4 | 946 | 36.52% |
| BALL240621P00065000 | 2024-05-10 12:58PM EDT | 65.00 | 0.45 | 0.20 | 0.25 | 0.00 | - | 2 | 246 | 20.36% |
| BALL240621P00067500 | 2024-05-13 3:50PM EDT | 67.50 | 1.10 | 0.55 | 0.65 | 0.00 | - | 16 | 459 | 19.17% |
| BALL240621P00070000 | 2024-05-15 1:29PM EDT | 70.00 | 1.37 | 1.35 | 1.45 | -0.33 | -19.41% | 40 | 219 | 17.75% |
| BALL240621P00075000 | 2024-04-29 9:47AM EDT | 75.00 | 5.20 | 4.80 | 5.00 | 0.00 | - | 7 | 10 | 18.63% |
| BALL240621P00077500 | 2024-05-10 1:49PM EDT | 77.50 | 8.50 | 7.10 | 7.40 | 0.00 | - | - | 7 | 22.27% |
| BALL240621P00080000 | 2024-05-09 11:57AM EDT | 80.00 | 10.30 | 9.50 | 11.10 | 0.00 | - | 1 | 1 | 49.46% |
© 2024 Yahoo. Todos los derechos reservados.