Mercados españoles abiertos en 5 hrs 55 min

Ball Corporation (BALL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,08+0,42 (+0,69%)
Al cierre: 04:00PM EDT
62,40 +1,32 (+2,16%)
Después del cierre: 05:45PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BALL250117C000250002024-02-16 2:50PM EDT25.0037.7437.4042.000.00-17132.86%
BALL250117C000275002023-06-13 12:13PM EDT27.5027.8929.5030.700.00-100.00%
BALL250117C000300002024-04-02 1:00PM EDT30.0038.1336.6040.500.00-235154.88%
BALL250117C000325002023-11-16 4:20PM EDT32.5020.9825.0029.500.00-63164.06%
BALL250117C000350002024-05-15 1:29PM EDT35.0036.2929.5034.300.00-252114.26%
BALL250117C000375002023-12-14 4:26PM EDT37.5023.6420.3021.300.00-260.00%
BALL250117C000400002024-06-21 11:33AM EDT40.0021.4820.0022.300.00-212950.56%
BALL250117C000425002024-05-07 11:11AM EDT42.5027.6126.0030.800.00-135118.76%
BALL250117C000450002024-06-18 3:26PM EDT45.0019.1616.0018.700.00-12753.19%
BALL250117C000475002024-06-20 3:05PM EDT47.5014.7014.9015.400.00-12640.26%
BALL250117C000500002024-06-21 11:55AM EDT50.0013.0012.9014.700.00-13948.49%
BALL250117C000525002024-05-20 10:58AM EDT52.5019.9011.5013.600.00-421451.42%
BALL250117C000550002024-06-24 9:46AM EDT55.009.409.0011.300.00-56445.84%
BALL250117C000575002024-06-21 11:42AM EDT57.507.307.307.600.00-134431.91%
BALL250117C000600002024-06-20 1:12PM EDT60.005.705.806.000.00-330030.20%
BALL250117C000625002024-06-26 12:26PM EDT62.504.404.504.700.00-407429.25%
BALL250117C000650002024-06-25 2:09PM EDT65.003.603.403.600.00-13828.42%
BALL250117C000675002024-06-27 10:15AM EDT67.502.692.502.65-0.11-3.93%251,90127.43%
BALL250117C000700002024-06-25 12:59PM EDT70.001.871.801.950.00-8628726.93%
BALL250117C000725002024-06-24 1:00PM EDT72.501.401.251.450.00-122826.81%
BALL250117C000750002024-06-18 2:55PM EDT75.001.400.851.050.00-23567126.59%
BALL250117C000775002024-05-16 12:35PM EDT77.503.661.701.950.00--1636.34%
BALL250117C000800002024-06-18 10:46AM EDT80.001.400.400.600.00-1467327.10%
BALL250117C000850002024-06-27 10:50AM EDT85.000.350.150.35+0.05+16.67%3716427.71%
BALL250117C000900002024-04-29 11:41AM EDT90.001.300.400.500.00-37633.72%
BALL250117C000950002024-05-13 9:46AM EDT95.000.500.100.500.00-1537.16%
BALL250117C001000002024-04-26 10:15AM EDT100.000.400.051.000.00-505047.12%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BALL250117P000225002023-12-14 3:34PM EDT22.500.100.000.150.00-21860.16%
BALL250117P000250002024-03-11 11:31AM EDT25.000.050.000.700.00-318269.68%
BALL250117P000275002023-10-16 3:45PM EDT27.500.850.150.600.00-3863.87%
BALL250117P000300002023-11-17 3:37PM EDT30.000.500.101.050.00-11963.23%
BALL250117P000325002024-02-01 10:46AM EDT32.500.350.050.300.00-11749.71%
BALL250117P000350002024-02-01 10:45AM EDT35.000.560.100.400.00-11547.31%
BALL250117P000375002024-06-18 12:00PM EDT37.500.100.050.800.00-63050.07%
BALL250117P000400002024-06-18 11:02AM EDT40.000.270.050.800.00-15944.73%
BALL250117P000425002024-02-29 4:06PM EDT42.500.650.150.400.00-164433.15%
BALL250117P000450002024-04-22 2:27PM EDT45.000.500.000.000.00-2012.50%
BALL250117P000475002024-06-20 9:39AM EDT47.500.750.500.650.00-311528.27%
BALL250117P000500002024-06-18 2:00PM EDT50.000.900.800.950.00-1110927.10%
BALL250117P000525002024-06-20 12:58PM EDT52.501.501.201.350.00-4121,14125.86%
BALL250117P000550002024-06-24 1:27PM EDT55.001.751.751.900.00-245724.72%
BALL250117P000575002024-06-24 11:57AM EDT57.502.502.452.650.00-3596123.79%
BALL250117P000600002024-06-24 12:12PM EDT60.003.403.303.600.00-841,48222.84%
BALL250117P000625002024-06-27 3:39PM EDT62.504.604.504.80+0.10+2.22%1813222.02%
BALL250117P000650002024-05-21 11:08AM EDT65.002.855.406.700.00-4115323.82%
BALL250117P000675002024-05-24 11:32AM EDT67.504.406.709.900.00-28032.28%
BALL250117P000700002024-06-21 10:26AM EDT70.009.689.4011.700.00-1514632.14%
BALL250117P000725002024-05-15 11:41AM EDT72.505.807.808.300.00--270.00%
BALL250117P000750002024-05-17 11:00AM EDT75.007.409.6011.900.00-5025630.00%
BALL250117P000800002024-05-21 1:21PM EDT80.0010.7018.2020.700.00-1037.82%
BALL250117P000850002024-05-15 9:45AM EDT85.0014.3017.6020.600.00--00.00%
BALL250117P000900002023-05-10 10:35AM EDT90.0033.7535.6038.300.00-1087.43%