Ball Corporation (BALL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL250117C00025000 | 2024-02-16 2:50PM EDT | 25.00 | 37.74 | 37.40 | 42.00 | 0.00 | - | 1 | 7 | 0.00% |
| BALL250117C00027500 | 2023-06-13 12:13PM EDT | 27.50 | 27.89 | 29.50 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| BALL250117C00030000 | 2024-04-02 1:00PM EDT | 30.00 | 38.13 | 36.60 | 40.50 | 0.00 | - | 2 | 35 | 0.00% |
| BALL250117C00032500 | 2023-11-16 4:20PM EDT | 32.50 | 20.98 | 25.00 | 29.50 | 0.00 | - | 6 | 31 | 0.00% |
| BALL250117C00035000 | 2024-05-15 1:29PM EDT | 35.00 | 36.29 | 34.20 | 38.10 | +14.17 | +64.06% | 2 | 54 | 55.71% |
| BALL250117C00037500 | 2023-12-14 4:26PM EDT | 37.50 | 23.64 | 20.30 | 21.30 | 0.00 | - | 2 | 6 | 0.00% |
| BALL250117C00040000 | 2024-05-08 12:57PM EDT | 40.00 | 30.65 | 30.20 | 31.80 | 0.00 | - | 1 | 131 | 55.93% |
| BALL250117C00042500 | 2024-05-07 11:11AM EDT | 42.50 | 27.61 | 27.10 | 30.50 | 0.00 | - | 1 | 35 | 63.35% |
| BALL250117C00045000 | 2024-03-27 11:38AM EDT | 45.00 | 23.88 | 23.20 | 27.40 | 0.00 | - | 5 | 28 | 52.59% |
| BALL250117C00047500 | 2024-03-07 10:55AM EDT | 47.50 | 19.80 | 20.90 | 21.30 | 0.00 | - | 1 | 30 | 0.00% |
| BALL250117C00050000 | 2024-03-28 10:06AM EDT | 50.00 | 20.00 | 21.50 | 23.00 | 0.00 | - | 65 | 39 | 48.02% |
| BALL250117C00052500 | 2024-03-08 10:59AM EDT | 52.50 | 16.60 | 16.80 | 17.20 | 0.00 | - | 8 | 215 | 0.00% |
| BALL250117C00055000 | 2024-04-25 11:39AM EDT | 55.00 | 17.55 | 17.70 | 18.00 | +4.23 | +31.76% | 7 | 64 | 38.77% |
| BALL250117C00057500 | 2024-05-10 3:47PM EDT | 57.50 | 14.40 | 15.60 | 15.90 | 0.00 | - | 1 | 44 | 36.79% |
| BALL250117C00060000 | 2024-05-15 3:55PM EDT | 60.00 | 13.67 | 13.60 | 13.90 | +1.12 | +8.92% | 4 | 301 | 35.07% |
| BALL250117C00062500 | 2024-05-15 12:05PM EDT | 62.50 | 11.80 | 11.10 | 12.00 | +1.40 | +13.46% | 4 | 26 | 33.47% |
| BALL250117C00065000 | 2024-04-30 3:25PM EDT | 65.00 | 10.00 | 9.90 | 10.20 | 0.00 | - | 6 | 32 | 31.93% |
| BALL250117C00067500 | 2024-05-14 12:52PM EDT | 67.50 | 8.50 | 8.30 | 8.60 | +0.45 | +5.59% | 3 | 1,923 | 30.84% |
| BALL250117C00070000 | 2024-05-15 3:55PM EDT | 70.00 | 6.97 | 6.90 | 7.20 | +0.32 | +4.81% | 4 | 118 | 30.07% |
| BALL250117C00072500 | 2024-05-06 9:45AM EDT | 72.50 | 5.40 | 5.50 | 5.80 | 0.00 | - | 9 | 227 | 28.72% |
| BALL250117C00075000 | 2024-05-09 11:21AM EDT | 75.00 | 4.35 | 4.50 | 4.70 | 0.00 | - | 22 | 804 | 28.06% |
| BALL250117C00080000 | 2024-05-09 11:22AM EDT | 80.00 | 2.68 | 2.75 | 2.90 | 0.00 | - | 1 | 678 | 26.66% |
| BALL250117C00085000 | 2024-05-15 1:42PM EDT | 85.00 | 1.70 | 1.60 | 1.75 | -0.05 | -2.86% | 5 | 99 | 25.99% |
| BALL250117C00090000 | 2024-04-29 11:41AM EDT | 90.00 | 1.30 | 0.90 | 1.05 | 0.00 | - | 3 | 76 | 25.75% |
| BALL250117C00095000 | 2024-05-13 9:46AM EDT | 95.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 1 | 5 | 25.44% |
| BALL250117C00100000 | 2024-04-26 10:15AM EDT | 100.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 50 | 50 | 25.44% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL250117P00022500 | 2023-12-14 3:34PM EDT | 22.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 60.74% |
| BALL250117P00025000 | 2024-03-11 11:31AM EDT | 25.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 182 | 70.51% |
| BALL250117P00027500 | 2023-10-16 3:45PM EDT | 27.50 | 0.85 | 0.15 | 0.60 | 0.00 | - | 3 | 8 | 65.33% |
| BALL250117P00030000 | 2023-11-17 3:37PM EDT | 30.00 | 0.50 | 0.10 | 1.05 | 0.00 | - | 1 | 19 | 65.28% |
| BALL250117P00032500 | 2024-02-01 10:46AM EDT | 32.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 17 | 52.59% |
| BALL250117P00035000 | 2024-02-01 10:45AM EDT | 35.00 | 0.56 | 0.10 | 0.40 | 0.00 | - | 1 | 15 | 50.83% |
| BALL250117P00037500 | 2024-04-02 12:56PM EDT | 37.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 24 | 53.32% |
| BALL250117P00040000 | 2024-02-29 11:06AM EDT | 40.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 5 | 60 | 45.31% |
| BALL250117P00042500 | 2024-02-29 4:06PM EDT | 42.50 | 0.65 | 0.15 | 0.40 | 0.00 | - | 16 | 44 | 38.43% |
| BALL250117P00045000 | 2024-04-22 2:27PM EDT | 45.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 47 | 32.72% |
| BALL250117P00047500 | 2024-03-11 12:36PM EDT | 47.50 | 1.05 | 0.65 | 0.80 | 0.00 | - | 3 | 115 | 36.96% |
| BALL250117P00050000 | 2024-05-01 11:44AM EDT | 50.00 | 0.72 | 0.40 | 0.50 | 0.00 | - | 10 | 108 | 29.37% |
| BALL250117P00052500 | 2024-04-26 11:58AM EDT | 52.50 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 1,307 | 28.39% |
| BALL250117P00055000 | 2024-05-02 2:39PM EDT | 55.00 | 1.25 | 0.80 | 0.90 | 0.00 | - | 1 | 483 | 26.87% |
| BALL250117P00057500 | 2024-04-26 1:20PM EDT | 57.50 | 1.50 | 1.10 | 1.30 | 0.00 | - | 140 | 1,020 | 26.47% |
| BALL250117P00060000 | 2024-04-30 9:44AM EDT | 60.00 | 1.90 | 1.50 | 1.70 | 0.00 | - | 2 | 1,408 | 25.32% |
| BALL250117P00062500 | 2024-04-29 1:10PM EDT | 62.50 | 2.60 | 2.05 | 2.25 | 0.00 | - | 1 | 133 | 24.45% |
| BALL250117P00065000 | 2024-05-14 1:54PM EDT | 65.00 | 3.10 | 2.70 | 2.90 | 0.00 | - | 41 | 151 | 23.41% |
| BALL250117P00067500 | 2024-05-15 10:04AM EDT | 67.50 | 3.70 | 3.50 | 3.80 | -3.25 | -46.76% | 48 | 32 | 22.85% |
| BALL250117P00070000 | 2024-05-15 12:07PM EDT | 70.00 | 4.70 | 4.50 | 4.70 | -0.30 | -6.00% | 23 | 120 | 21.51% |
| BALL250117P00075000 | 2024-01-30 1:16PM EDT | 75.00 | 18.40 | 12.50 | 12.70 | 0.00 | - | 1 | 61 | 43.35% |
| BALL250117P00080000 | 2024-05-03 9:49AM EDT | 80.00 | 12.00 | 10.30 | 10.60 | 0.00 | - | 30 | 45 | 17.47% |
| BALL250117P00090000 | 2023-05-10 10:35AM EDT | 90.00 | 33.75 | 35.60 | 38.30 | 0.00 | - | 1 | 0 | 102.20% |
© 2024 Yahoo. Todos los derechos reservados.