Italia markets closed
Dow Jones
39.832,50 +274,39 (+0,69%) Nasdaq
16.727,19 +216,01 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%) CMC Crypto 200
1.380,97 +113,02 (+8,91%)
Ball Corporation (BALL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:57PM 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 | 2024-05-15 2:23PM EDT | 40.00 | 30.32 | 28.60 | 32.00 | +0.17 | +0.56% | 1 | 66 | 545.31% |
| 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 | 23.60 | 27.50 | 0.00 | - | 1 | 3 | 266.41% |
| BALL240517C00047500 | 2024-01-30 2:07PM EDT | 47.50 | 10.60 | 15.40 | 17.30 | 0.00 | - | 1 | 399 | 0.00% |
| BALL240517C00050000 | 2024-05-15 2:27PM EDT | 50.00 | 20.43 | 20.20 | 21.90 | +1.13 | +5.85% | 2 | 652 | 286.13% |
| BALL240517C00052500 | 2024-03-25 3:06PM EDT | 52.50 | 14.40 | 10.70 | 15.30 | 0.00 | - | 25 | 74 | 0.00% |
| BALL240517C00055000 | 2024-05-15 2:27PM EDT | 55.00 | 15.49 | 15.30 | 15.50 | +1.23 | +8.64% | 10 | 2,395 | 115.63% |
| BALL240517C00057500 | 2024-05-15 12:03PM EDT | 57.50 | 13.20 | 11.30 | 13.00 | +0.02 | +0.15% | 5 | 211 | 127.73% |
| BALL240517C00060000 | 2024-05-15 2:38PM EDT | 60.00 | 10.50 | 10.20 | 10.50 | +0.50 | +5.00% | 5 | 428 | 105.08% |
| BALL240517C00062500 | 2024-05-14 1:46PM EDT | 62.50 | 7.50 | 7.80 | 8.00 | 0.00 | - | 5 | 1,192 | 60.94% |
| BALL240517C00065000 | 2024-05-15 2:23PM EDT | 65.00 | 5.37 | 5.30 | 5.50 | +0.32 | +6.34% | 4 | 1,065 | 60.35% |
| BALL240517C00067500 | 2024-05-15 2:20PM EDT | 67.50 | 2.81 | 2.65 | 3.00 | +1.01 | +56.11% | 52 | 3,031 | 37.11% |
| BALL240517C00070000 | 2024-05-15 2:37PM EDT | 70.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 49 | 5,506 | 17.09% |
| BALL240517C00072500 | 2024-05-14 9:46AM EDT | 72.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 386 | 31.06% |
| BALL240517C00075000 | 2024-05-07 9:50AM EDT | 75.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 10 | 303 | 50.59% |
| BALL240517C00080000 | 2024-05-13 9:56AM EDT | 80.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 80 | 88 | 107.72% |
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 | 660.16% |
| BALL240517P00032500 | 2023-12-11 2:09PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 382.81% |
| BALL240517P00035000 | 2023-11-07 4:18PM EDT | 35.00 | 0.47 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 414.06% |
| BALL240517P00037500 | 2023-11-22 12:04PM EDT | 37.50 | 0.36 | 0.15 | 0.60 | 0.00 | - | 2 | 50 | 415.63% |
| BALL240517P00040000 | 2023-12-19 4:18PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 54 | 362.11% |
| BALL240517P00042500 | 2024-02-14 2:00PM EDT | 42.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 323 | 323.05% |
| BALL240517P00045000 | 2024-04-18 2:35PM EDT | 45.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 708 | 280.47% |
| BALL240517P00047500 | 2024-03-25 11:33AM EDT | 47.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 179.69% |
| BALL240517P00050000 | 2024-04-26 1:51PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,396 | 159.38% |
| BALL240517P00052500 | 2024-05-09 9:30AM EDT | 52.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 117 | 212.50% |
| BALL240517P00055000 | 2024-04-26 9:55AM EDT | 55.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 53 | 184.77% |
| BALL240517P00057500 | 2024-04-30 3:23PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 257 | 99.22% |
| BALL240517P00060000 | 2024-05-06 12:28PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,226 | 7,658 | 81.25% |
| BALL240517P00062500 | 2024-04-29 11:31AM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 790 | 62.50% |
| BALL240517P00065000 | 2024-05-07 3:05PM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 1,147 | 50.00% |
| BALL240517P00067500 | 2024-05-15 9:57AM EDT | 67.50 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 5 | 774 | 39.65% |
| BALL240517P00070000 | 2024-05-14 3:08PM EDT | 70.00 | 0.55 | 0.20 | 0.25 | 0.00 | - | 13 | 750 | 16.21% |
| BALL240517P00072500 | 2024-05-10 1:23PM EDT | 72.50 | 3.70 | 2.10 | 2.30 | 0.00 | - | 10 | 7 | 33.01% |
| BALL240517P00075000 | 2024-05-01 2:31PM EDT | 75.00 | 6.90 | 4.60 | 5.40 | 0.00 | - | 13 | 0 | 69.82% |
© 2024 Yahoo. Tutti i diritti riservati.