U.S. markets closed
F S&P 500
5,338.75 +5.75 (+0.11%) F Dow Jones
40,101.00 +62.00 (+0.15%) F Nasdaq
18,718.50 +26.75 (+0.14%) E-mini Russell 2000 Index Futur
2,119.90 +1.00 (+0.05%) Petróleo
78.97 +0.34 (+0.43%) Oro
2,396.40 +1.50 (+0.06%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00% |
| BALL260116C00040000 | 2024-02-02 3:10PM EDT | 40.00 | 23.30 | 25.80 | 30.50 | 0.00 | - | 1 | 3 | 0.00% |
| BALL260116C00042500 | 2024-02-05 12:19PM EDT | 42.50 | 20.60 | 25.50 | 27.60 | 0.00 | - | - | 4 | 0.00% |
| BALL260116C00045000 | 2024-03-13 3:01PM EDT | 45.00 | 24.80 | 24.80 | 25.30 | 0.00 | - | 4 | 55 | 0.00% |
| BALL260116C00047500 | 2024-03-01 3:51PM EDT | 47.50 | 22.05 | 22.50 | 27.10 | 0.00 | - | 2 | 5 | 41.39% |
| BALL260116C00050000 | 2024-05-15 10:04AM EDT | 50.00 | 24.72 | 24.60 | 25.50 | +0.35 | +1.44% | 3 | 15 | 41.63% |
| BALL260116C00052500 | 2024-05-15 2:41PM EDT | 52.50 | 22.69 | 22.70 | 25.40 | +0.50 | +2.25% | 3 | 1 | 47.19% |
| BALL260116C00055000 | 2024-03-27 9:30AM EDT | 55.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| BALL260116C00057500 | 2024-02-16 11:51AM EDT | 57.50 | 14.40 | 15.30 | 17.50 | 0.00 | - | 10 | 1 | 29.35% |
| BALL260116C00060000 | 2024-04-15 1:00PM EDT | 60.00 | 14.90 | 15.50 | 18.30 | 0.00 | - | 5 | 48 | 37.00% |
| BALL260116C00062500 | 2024-04-26 9:48AM EDT | 62.50 | 16.00 | 16.00 | 16.70 | 0.00 | - | 60 | 100 | 36.09% |
| BALL260116C00065000 | 2024-02-02 3:07PM EDT | 65.00 | 8.80 | 9.70 | 12.20 | 0.00 | - | 5 | 60 | 26.34% |
| BALL260116C00067500 | 2024-04-05 11:40AM EDT | 67.50 | 11.90 | 12.00 | 14.40 | 0.00 | - | 2 | 2 | 36.33% |
| BALL260116C00070000 | 2024-05-08 11:23AM EDT | 70.00 | 11.90 | 10.00 | 14.50 | 0.00 | - | 20 | 10 | 39.66% |
| BALL260116C00075000 | 2024-03-28 12:36PM EDT | 75.00 | 9.18 | 9.90 | 10.50 | 0.00 | - | 2 | 44 | 33.84% |
| BALL260116C00077500 | 2024-05-14 11:03AM EDT | 77.50 | 8.37 | 8.40 | 9.10 | 0.00 | - | 3 | 43 | 32.37% |
| BALL260116C00080000 | 2024-02-06 11:47AM EDT | 80.00 | 3.50 | 6.30 | 6.90 | 0.00 | - | - | 8 | 28.48% |
| BALL260116C00085000 | 2024-03-28 10:34AM EDT | 85.00 | 5.61 | 6.30 | 6.60 | 0.00 | - | 150 | 150 | 31.51% |
| BALL260116C00090000 | 2024-04-11 11:46AM EDT | 90.00 | 4.30 | 3.90 | 4.70 | 0.00 | - | 11 | 15 | 29.29% |
| BALL260116C00095000 | 2024-05-03 11:00AM EDT | 95.00 | 3.20 | 3.40 | 3.80 | 0.00 | - | 147 | 147 | 29.34% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL260116P00022500 | 2024-03-11 1:02PM EDT | 22.50 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 56.45% |
| 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 | 61.63% |
| BALL260116P00035000 | 2023-10-23 2:08PM EDT | 35.00 | 3.80 | 1.60 | 2.20 | 0.00 | - | - | 7 | 49.98% |
| BALL260116P00037500 | 2023-10-19 3:13PM EDT | 37.50 | 4.10 | 1.35 | 2.95 | 0.00 | - | - | 5 | 50.93% |
| BALL260116P00040000 | 2023-12-08 1:19PM EDT | 40.00 | 2.50 | 2.35 | 3.90 | 0.00 | - | 1 | 1 | 52.31% |
| BALL260116P00042500 | 2024-04-30 10:05AM EDT | 42.50 | 1.10 | 0.75 | 1.10 | 0.00 | - | 2 | 34 | 31.28% |
| BALL260116P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 1.60 | 1.00 | 1.35 | 0.00 | - | 2 | 62 | 30.21% |
| BALL260116P00047500 | 2024-05-08 3:54PM EDT | 47.50 | 1.60 | 1.20 | 1.70 | 0.00 | - | 2 | 4 | 29.52% |
| BALL260116P00050000 | 2024-04-30 9:55AM EDT | 50.00 | 2.10 | 1.60 | 2.10 | 0.00 | - | 2 | 23 | 28.77% |
| BALL260116P00052500 | 2024-05-03 9:37AM EDT | 52.50 | 2.75 | 2.10 | 2.55 | 0.00 | - | 1 | 3 | 27.99% |
| BALL260116P00055000 | 2024-05-15 11:45AM EDT | 55.00 | 2.75 | 2.40 | 3.10 | -1.55 | -36.05% | 2 | 162 | 27.33% |
| BALL260116P00057500 | 2024-05-15 2:20PM EDT | 57.50 | 3.40 | 2.95 | 3.70 | -1.70 | -33.33% | 2 | 11 | 26.59% |
| BALL260116P00060000 | 2024-05-14 10:35AM EDT | 60.00 | 4.20 | 3.90 | 6.30 | 0.00 | - | 2 | 2 | 32.24% |
| BALL260116P00062500 | 2024-05-15 1:45PM EDT | 62.50 | 4.80 | 4.30 | 5.10 | -2.00 | -29.41% | 3 | 8 | 24.97% |
| BALL260116P00065000 | 2024-05-15 3:43PM EDT | 65.00 | 5.60 | 5.10 | 5.90 | -2.20 | -28.21% | 2 | 7 | 24.07% |
| BALL260116P00070000 | 2024-05-15 11:51AM EDT | 70.00 | 7.60 | 7.40 | 7.90 | -7.90 | -50.97% | 1 | 1 | 22.60% |
| BALL260116P00072500 | 2024-05-09 1:18PM EDT | 72.50 | 9.40 | 8.50 | 9.00 | 0.00 | - | 154 | 153 | 21.70% |
| BALL260116P00075000 | 2023-12-06 2:22PM EDT | 75.00 | 19.70 | 17.80 | 20.50 | 0.00 | - | 3 | 3 | 49.26% |
| BALL260116P00080000 | 2024-02-01 11:22AM EDT | 80.00 | 22.34 | 17.40 | 18.10 | 0.00 | - | 1 | 2 | 33.30% |
| BALL260116P00085000 | 2024-04-19 11:08AM EDT | 85.00 | 20.90 | 15.80 | 18.70 | 0.00 | - | 1 | 1 | 24.66% |
© 2024 Yahoo. Todos los derechos reservados.