Mercados españoles abiertos en 5 hrs 55 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.563,77 +222,23 (+0,56%) Dólar/Euro
1,0701 -0,0008 (-0,07%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.447,99 +566,19 (+1,00%)
Ball Corporation (BALL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL250117C00025000 | 2024-02-16 2:50PM EDT | 25.00 | 37.74 | 37.40 | 42.00 | 0.00 | - | 1 | 7 | 132.86% |
| 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 | 154.88% |
| BALL250117C00032500 | 2023-11-16 4:20PM EDT | 32.50 | 20.98 | 25.00 | 29.50 | 0.00 | - | 6 | 31 | 64.06% |
| BALL250117C00035000 | 2024-05-15 1:29PM EDT | 35.00 | 36.29 | 29.50 | 34.30 | 0.00 | - | 2 | 52 | 114.26% |
| BALL250117C00037500 | 2023-12-14 4:26PM EDT | 37.50 | 23.64 | 20.30 | 21.30 | 0.00 | - | 2 | 6 | 0.00% |
| BALL250117C00040000 | 2024-06-21 11:33AM EDT | 40.00 | 21.48 | 20.00 | 22.30 | 0.00 | - | 2 | 129 | 50.56% |
| BALL250117C00042500 | 2024-05-07 11:11AM EDT | 42.50 | 27.61 | 26.00 | 30.80 | 0.00 | - | 1 | 35 | 118.76% |
| BALL250117C00045000 | 2024-06-18 3:26PM EDT | 45.00 | 19.16 | 16.00 | 18.70 | 0.00 | - | 1 | 27 | 53.19% |
| BALL250117C00047500 | 2024-06-20 3:05PM EDT | 47.50 | 14.70 | 14.90 | 15.40 | 0.00 | - | 1 | 26 | 40.26% |
| BALL250117C00050000 | 2024-06-21 11:55AM EDT | 50.00 | 13.00 | 12.90 | 14.70 | 0.00 | - | 1 | 39 | 48.49% |
| BALL250117C00052500 | 2024-05-20 10:58AM EDT | 52.50 | 19.90 | 11.50 | 13.60 | 0.00 | - | 4 | 214 | 51.42% |
| BALL250117C00055000 | 2024-06-24 9:46AM EDT | 55.00 | 9.40 | 9.00 | 11.30 | 0.00 | - | 5 | 64 | 45.84% |
| BALL250117C00057500 | 2024-06-21 11:42AM EDT | 57.50 | 7.30 | 7.30 | 7.60 | 0.00 | - | 13 | 44 | 31.91% |
| BALL250117C00060000 | 2024-06-20 1:12PM EDT | 60.00 | 5.70 | 5.80 | 6.00 | 0.00 | - | 3 | 300 | 30.20% |
| BALL250117C00062500 | 2024-06-26 12:26PM EDT | 62.50 | 4.40 | 4.50 | 4.70 | 0.00 | - | 40 | 74 | 29.25% |
| BALL250117C00065000 | 2024-06-25 2:09PM EDT | 65.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 38 | 28.42% |
| BALL250117C00067500 | 2024-06-27 10:15AM EDT | 67.50 | 2.69 | 2.50 | 2.65 | -0.11 | -3.93% | 25 | 1,901 | 27.43% |
| BALL250117C00070000 | 2024-06-25 12:59PM EDT | 70.00 | 1.87 | 1.80 | 1.95 | 0.00 | - | 86 | 287 | 26.93% |
| BALL250117C00072500 | 2024-06-24 1:00PM EDT | 72.50 | 1.40 | 1.25 | 1.45 | 0.00 | - | 1 | 228 | 26.81% |
| BALL250117C00075000 | 2024-06-18 2:55PM EDT | 75.00 | 1.40 | 0.85 | 1.05 | 0.00 | - | 235 | 671 | 26.59% |
| BALL250117C00077500 | 2024-05-16 12:35PM EDT | 77.50 | 3.66 | 1.70 | 1.95 | 0.00 | - | - | 16 | 36.34% |
| BALL250117C00080000 | 2024-06-18 10:46AM EDT | 80.00 | 1.40 | 0.40 | 0.60 | 0.00 | - | 14 | 673 | 27.10% |
| BALL250117C00085000 | 2024-06-27 10:50AM EDT | 85.00 | 0.35 | 0.15 | 0.35 | +0.05 | +16.67% | 37 | 164 | 27.71% |
| BALL250117C00090000 | 2024-04-29 11:41AM EDT | 90.00 | 1.30 | 0.40 | 0.50 | 0.00 | - | 3 | 76 | 33.72% |
| BALL250117C00095000 | 2024-05-13 9:46AM EDT | 95.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 1 | 5 | 37.16% |
| BALL250117C00100000 | 2024-04-26 10:15AM EDT | 100.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 50 | 50 | 47.12% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL250117P00022500 | 2023-12-14 3:34PM EDT | 22.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 60.16% |
| BALL250117P00025000 | 2024-03-11 11:31AM EDT | 25.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 182 | 69.68% |
| BALL250117P00027500 | 2023-10-16 3:45PM EDT | 27.50 | 0.85 | 0.15 | 0.60 | 0.00 | - | 3 | 8 | 63.87% |
| BALL250117P00030000 | 2023-11-17 3:37PM EDT | 30.00 | 0.50 | 0.10 | 1.05 | 0.00 | - | 1 | 19 | 63.23% |
| BALL250117P00032500 | 2024-02-01 10:46AM EDT | 32.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 17 | 49.71% |
| BALL250117P00035000 | 2024-02-01 10:45AM EDT | 35.00 | 0.56 | 0.10 | 0.40 | 0.00 | - | 1 | 15 | 47.31% |
| BALL250117P00037500 | 2024-06-18 12:00PM EDT | 37.50 | 0.10 | 0.05 | 0.80 | 0.00 | - | 6 | 30 | 50.07% |
| BALL250117P00040000 | 2024-06-18 11:02AM EDT | 40.00 | 0.27 | 0.05 | 0.80 | 0.00 | - | 1 | 59 | 44.73% |
| BALL250117P00042500 | 2024-02-29 4:06PM EDT | 42.50 | 0.65 | 0.15 | 0.40 | 0.00 | - | 16 | 44 | 33.15% |
| BALL250117P00045000 | 2024-04-22 2:27PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BALL250117P00047500 | 2024-06-20 9:39AM EDT | 47.50 | 0.75 | 0.50 | 0.65 | 0.00 | - | 3 | 115 | 28.27% |
| BALL250117P00050000 | 2024-06-18 2:00PM EDT | 50.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 11 | 109 | 27.10% |
| BALL250117P00052500 | 2024-06-20 12:58PM EDT | 52.50 | 1.50 | 1.20 | 1.35 | 0.00 | - | 412 | 1,141 | 25.86% |
| BALL250117P00055000 | 2024-06-24 1:27PM EDT | 55.00 | 1.75 | 1.75 | 1.90 | 0.00 | - | 2 | 457 | 24.72% |
| BALL250117P00057500 | 2024-06-24 11:57AM EDT | 57.50 | 2.50 | 2.45 | 2.65 | 0.00 | - | 35 | 961 | 23.79% |
| BALL250117P00060000 | 2024-06-24 12:12PM EDT | 60.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 84 | 1,482 | 22.84% |
| BALL250117P00062500 | 2024-06-27 3:39PM EDT | 62.50 | 4.60 | 4.50 | 4.80 | +0.10 | +2.22% | 18 | 132 | 22.02% |
| BALL250117P00065000 | 2024-05-21 11:08AM EDT | 65.00 | 2.85 | 5.40 | 6.70 | 0.00 | - | 41 | 153 | 23.82% |
| BALL250117P00067500 | 2024-05-24 11:32AM EDT | 67.50 | 4.40 | 6.70 | 9.90 | 0.00 | - | 2 | 80 | 32.28% |
| BALL250117P00070000 | 2024-06-21 10:26AM EDT | 70.00 | 9.68 | 9.40 | 11.70 | 0.00 | - | 15 | 146 | 32.14% |
| BALL250117P00072500 | 2024-05-15 11:41AM EDT | 72.50 | 5.80 | 7.80 | 8.30 | 0.00 | - | - | 27 | 0.00% |
| BALL250117P00075000 | 2024-05-17 11:00AM EDT | 75.00 | 7.40 | 9.60 | 11.90 | 0.00 | - | 502 | 563 | 0.00% |
| BALL250117P00080000 | 2024-05-21 1:21PM EDT | 80.00 | 10.70 | 18.20 | 20.70 | 0.00 | - | 1 | 0 | 37.82% |
| BALL250117P00085000 | 2024-05-15 9:45AM EDT | 85.00 | 14.30 | 17.60 | 20.60 | 0.00 | - | - | 0 | 0.00% |
| BALL250117P00090000 | 2023-05-10 10:35AM EDT | 90.00 | 33.75 | 35.60 | 38.30 | 0.00 | - | 1 | 0 | 87.43% |
© 2024 Yahoo. Todos los derechos reservados.