Italia markets close in 6 hours 2 minutes
FTSE MIB
34.472,06 -187,49 (-0,54%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,53 +0,70 (+0,88%) Bitcoin EUR
62.396,99 -330,16 (-0,53%)
Ball Corporation (BALL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL250117C00025000 | 2024-02-16 2:50PM EDT | 25.00 | 37.74 | 37.40 | 42.00 | 0.00 | - | 1 | 7 | 0.00% |
| 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 | 75.29% |
| BALL250117C00032500 | 2023-11-16 4:20PM EDT | 32.50 | 20.98 | 25.00 | 29.50 | 0.00 | - | 6 | 31 | 0.00% |
| BALL250117C00035000 | 2024-05-15 1:29PM EDT | 35.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BALL250117C00037500 | 2023-12-14 4:26PM EDT | 37.50 | 23.64 | 20.30 | 21.30 | 0.00 | - | 2 | 6 | 0.00% |
| BALL250117C00040000 | 2024-05-16 9:42AM EDT | 40.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BALL250117C00042500 | 2024-05-07 11:11AM EDT | 42.50 | 27.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BALL250117C00045000 | 2024-03-27 11:38AM EDT | 45.00 | 23.88 | 23.20 | 27.40 | 0.00 | - | 5 | 28 | 59.50% |
| BALL250117C00047500 | 2024-03-07 10:55AM EDT | 47.50 | 19.80 | 20.90 | 21.30 | 0.00 | - | 1 | 30 | 40.93% |
| BALL250117C00050000 | 2024-03-28 10:06AM EDT | 50.00 | 20.00 | 21.50 | 23.00 | 0.00 | - | 65 | 39 | 62.21% |
| BALL250117C00052500 | 2024-05-20 10:58AM EDT | 52.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BALL250117C00055000 | 2024-05-20 10:57AM EDT | 55.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BALL250117C00057500 | 2024-05-10 3:47PM EDT | 57.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BALL250117C00060000 | 2024-05-24 12:09PM EDT | 60.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BALL250117C00062500 | 2024-05-16 12:37PM EDT | 62.50 | 11.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BALL250117C00065000 | 2024-05-23 3:42PM EDT | 65.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BALL250117C00067500 | 2024-05-28 2:43PM EDT | 67.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| BALL250117C00070000 | 2024-05-21 11:07AM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BALL250117C00072500 | 2024-05-21 11:56AM EDT | 72.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BALL250117C00075000 | 2024-05-28 3:03PM EDT | 75.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BALL250117C00077500 | 2024-05-16 12:35PM EDT | 77.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BALL250117C00080000 | 2024-05-17 1:31PM EDT | 80.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BALL250117C00085000 | 2024-05-15 1:42PM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BALL250117C00090000 | 2024-04-29 11:41AM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BALL250117C00095000 | 2024-05-13 9:46AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BALL250117C00100000 | 2024-04-26 10:15AM EDT | 100.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 50 | 50 | 36.67% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL250117P00022500 | 2023-12-14 3:34PM EDT | 22.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 60.55% |
| BALL250117P00025000 | 2024-03-11 11:31AM EDT | 25.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 182 | 70.26% |
| BALL250117P00027500 | 2023-10-16 3:45PM EDT | 27.50 | 0.85 | 0.15 | 0.60 | 0.00 | - | 3 | 8 | 64.94% |
| BALL250117P00030000 | 2023-11-17 3:37PM EDT | 30.00 | 0.50 | 0.10 | 1.05 | 0.00 | - | 1 | 19 | 64.70% |
| BALL250117P00032500 | 2024-02-01 10:46AM EDT | 32.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 17 | 51.76% |
| BALL250117P00035000 | 2024-02-01 10:45AM EDT | 35.00 | 0.56 | 0.10 | 0.40 | 0.00 | - | 1 | 15 | 49.85% |
| BALL250117P00037500 | 2024-05-20 3:32PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BALL250117P00040000 | 2024-02-29 11:06AM EDT | 40.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 5 | 60 | 43.99% |
| BALL250117P00042500 | 2024-02-29 4:06PM EDT | 42.50 | 0.65 | 0.15 | 0.40 | 0.00 | - | 16 | 44 | 36.96% |
| BALL250117P00045000 | 2024-04-22 2:27PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BALL250117P00047500 | 2024-03-11 12:36PM EDT | 47.50 | 1.05 | 0.65 | 0.80 | 0.00 | - | 3 | 115 | 35.08% |
| BALL250117P00050000 | 2024-05-24 11:32AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BALL250117P00052500 | 2024-04-26 11:58AM EDT | 52.50 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 1,307 | 26.15% |
| BALL250117P00055000 | 2024-05-02 2:39PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BALL250117P00057500 | 2024-05-22 2:00PM EDT | 57.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BALL250117P00060000 | 2024-05-28 2:43PM EDT | 60.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BALL250117P00062500 | 2024-05-22 3:05PM EDT | 62.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BALL250117P00065000 | 2024-05-21 11:08AM EDT | 65.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BALL250117P00067500 | 2024-05-24 11:32AM EDT | 67.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BALL250117P00070000 | 2024-05-15 12:07PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BALL250117P00072500 | 2024-05-15 11:41AM EDT | 72.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BALL250117P00075000 | 2024-05-17 11:00AM EDT | 75.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| BALL250117P00080000 | 2024-05-21 1:21PM EDT | 80.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BALL250117P00085000 | 2024-05-15 9:45AM EDT | 85.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BALL250117P00090000 | 2023-05-10 10:35AM EDT | 90.00 | 33.75 | 35.60 | 38.30 | 0.00 | - | 1 | 0 | 98.68% |
© 2024 Yahoo. Tutti i diritti riservati.