Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.955,92 +140,00 (+0,37%) Nasdaq
15.650,83 -6,99 (-0,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
78,94 -2,99 (-3,65%) Bitcoin EUR
54.093,94 -2.426,95 (-4,29%)
Ball Corporation (BALL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:14PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240517C00037500 | 2023-10-23 11:21AM EDT | 37.50 | 9.00 | 17.10 | 17.80 | 0.00 | - | 2 | 5 | 0.00% |
| BALL240517C00040000 | 2024-04-30 1:58PM EDT | 40.00 | 30.15 | 26.00 | 30.20 | 0.00 | - | 1 | 66 | 239.94% |
| BALL240517C00042500 | 2023-11-02 9:46AM EDT | 42.50 | 9.69 | 14.00 | 16.70 | 0.00 | - | 3 | 50 | 0.00% |
| BALL240517C00045000 | 2024-04-30 1:59PM EDT | 45.00 | 25.19 | 23.10 | 23.50 | 0.00 | - | 1 | 3 | 107.62% |
| BALL240517C00047500 | 2024-01-30 2:07PM EDT | 47.50 | 10.60 | 15.40 | 17.30 | 0.00 | - | 1 | 399 | 0.00% |
| BALL240517C00050000 | 2024-05-01 1:41PM EDT | 50.00 | 18.47 | 16.30 | 20.20 | -2.15 | -10.43% | 1 | 652 | 79.30% |
| BALL240517C00052500 | 2024-03-25 3:06PM EDT | 52.50 | 14.40 | 10.70 | 15.30 | 0.00 | - | 25 | 74 | 0.00% |
| BALL240517C00055000 | 2024-05-01 1:39PM EDT | 55.00 | 13.40 | 13.10 | 13.30 | +2.49 | +22.82% | 1 | 2,395 | 53.71% |
| BALL240517C00057500 | 2024-04-26 12:58PM EDT | 57.50 | 13.18 | 8.80 | 11.10 | 0.00 | - | 50 | 211 | 65.23% |
| BALL240517C00060000 | 2024-04-26 1:51PM EDT | 60.00 | 10.80 | 6.40 | 8.50 | 0.00 | - | 100 | 428 | 49.37% |
| BALL240517C00062500 | 2024-05-01 9:38AM EDT | 62.50 | 6.05 | 5.80 | 6.30 | -1.87 | -23.61% | 4 | 1,197 | 45.95% |
| BALL240517C00065000 | 2024-05-01 9:38AM EDT | 65.00 | 3.70 | 3.30 | 3.90 | -1.18 | -24.18% | 2 | 1,080 | 34.33% |
| BALL240517C00067500 | 2024-05-01 1:41PM EDT | 67.50 | 1.82 | 1.65 | 1.85 | -1.21 | -39.93% | 3 | 3,042 | 26.12% |
| BALL240517C00070000 | 2024-05-01 1:37PM EDT | 70.00 | 0.70 | 0.55 | 0.70 | -0.70 | -50.00% | 71 | 5,509 | 24.46% |
| BALL240517C00072500 | 2024-05-01 9:40AM EDT | 72.50 | 0.25 | 0.15 | 0.25 | -0.11 | -30.56% | 1 | 400 | 25.59% |
| BALL240517C00075000 | 2024-04-30 9:34AM EDT | 75.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 280 | 30.57% |
| BALL240517C00080000 | 2024-04-26 10:41AM EDT | 80.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 53.81% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240517P00022500 | 2024-02-21 2:08PM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 271.09% |
| BALL240517P00032500 | 2023-12-11 2:09PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 155.47% |
| BALL240517P00035000 | 2023-11-07 4:18PM EDT | 35.00 | 0.47 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 167.58% |
| BALL240517P00037500 | 2023-11-22 12:04PM EDT | 37.50 | 0.36 | 0.15 | 0.60 | 0.00 | - | 2 | 50 | 167.77% |
| BALL240517P00040000 | 2023-12-19 4:18PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 54 | 145.51% |
| BALL240517P00042500 | 2024-02-14 2:00PM EDT | 42.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 323 | 128.91% |
| BALL240517P00045000 | 2024-04-18 2:35PM EDT | 45.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 708 | 119.53% |
| BALL240517P00047500 | 2024-03-25 11:33AM EDT | 47.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 70.31% |
| BALL240517P00050000 | 2024-04-26 1:51PM EDT | 50.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 2,396 | 93.85% |
| BALL240517P00052500 | 2024-04-24 12:27PM EDT | 52.50 | 0.07 | 0.00 | 0.65 | 0.00 | - | 2 | 117 | 81.64% |
| BALL240517P00055000 | 2024-04-26 9:55AM EDT | 55.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 53 | 69.92% |
| BALL240517P00057500 | 2024-04-30 3:23PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 257 | 39.84% |
| BALL240517P00060000 | 2024-04-30 3:23PM EDT | 60.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 8,762 | 38.67% |
| BALL240517P00062500 | 2024-04-29 11:31AM EDT | 62.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 790 | 28.61% |
| BALL240517P00065000 | 2024-05-01 10:21AM EDT | 65.00 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 1 | 1,152 | 24.12% |
| BALL240517P00067500 | 2024-05-01 11:11AM EDT | 67.50 | 0.85 | 0.90 | 1.05 | +0.50 | +142.86% | 171 | 775 | 22.85% |
| BALL240517P00070000 | 2024-05-01 10:54AM EDT | 70.00 | 2.10 | 2.30 | 2.45 | +0.60 | +40.00% | 3 | 628 | 21.73% |
| BALL240517P00072500 | 2024-04-30 11:03AM EDT | 72.50 | 2.33 | 4.20 | 4.60 | 0.00 | - | 10 | 7 | 24.32% |
| BALL240517P00075000 | 2024-04-26 12:26PM EDT | 75.00 | 5.00 | 5.10 | 7.30 | 0.00 | - | 8 | 8 | 40.04% |
© 2024 Yahoo. Tutti i diritti riservati.