Italia markets close in 2 hours 43 minutes
FTSE MIB
33.936,91 -605,10 (-1,75%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,54 -0,20 (-0,26%) Bitcoin EUR
62.428,43 -2.201,25 (-3,41%)
Ball Corporation (BALL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL260116C00022500 | 2023-10-20 1:08PM EDT | 22.50 | 23.50 | 28.00 | 33.00 | 0.00 | - | 1 | 2 | 0.00% |
| BALL260116C00035000 | 2024-01-12 10:43AM EDT | 35.00 | 24.80 | 24.90 | 28.70 | 0.00 | - | 1 | 2 | 0.00% |
| BALL260116C00040000 | 2024-02-02 3:10PM EDT | 40.00 | 23.30 | 25.80 | 30.50 | 0.00 | - | 1 | 3 | 41.13% |
| BALL260116C00042500 | 2024-02-05 12:19PM EDT | 42.50 | 20.60 | 25.50 | 27.60 | 0.00 | - | - | 4 | 34.97% |
| BALL260116C00045000 | 2024-03-13 3:01PM EDT | 45.00 | 24.80 | 24.80 | 25.30 | 0.00 | - | 4 | 55 | 32.98% |
| BALL260116C00047500 | 2024-03-01 3:51PM EDT | 47.50 | 22.05 | 22.50 | 27.10 | 0.00 | - | 2 | 5 | 50.15% |
| BALL260116C00050000 | 2024-05-29 12:07PM EDT | 50.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| BALL260116C00052500 | 2024-05-15 2:41PM EDT | 52.50 | 22.69 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BALL260116C00055000 | 2024-03-27 9:30AM EDT | 55.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| BALL260116C00057500 | 2024-02-16 11:51AM EDT | 57.50 | 14.40 | 15.30 | 17.50 | 0.00 | - | 10 | 1 | 35.65% |
| BALL260116C00060000 | 2024-04-15 1:00PM EDT | 60.00 | 14.90 | 15.50 | 18.30 | 0.00 | - | 5 | 48 | 42.79% |
| BALL260116C00062500 | 2024-04-26 9:48AM EDT | 62.50 | 16.00 | 14.50 | 17.30 | 0.00 | - | 60 | 100 | 43.37% |
| BALL260116C00065000 | 2024-02-02 3:07PM EDT | 65.00 | 8.80 | 9.70 | 12.20 | 0.00 | - | 5 | 60 | 31.10% |
| BALL260116C00067500 | 2024-04-05 11:40AM EDT | 67.50 | 11.90 | 12.00 | 14.40 | 0.00 | - | 2 | 2 | 41.08% |
| BALL260116C00070000 | 2024-05-23 12:24PM EDT | 70.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.39% |
| BALL260116C00072500 | 2024-05-16 12:04PM EDT | 72.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| BALL260116C00075000 | 2024-03-28 12:36PM EDT | 75.00 | 9.18 | 9.90 | 10.50 | 0.00 | - | 2 | 44 | 37.78% |
| BALL260116C00077500 | 2024-06-07 2:32PM EDT | 77.50 | 7.68 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 3.13% |
| BALL260116C00080000 | 2024-06-07 12:41PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 118 | 126 | 3.13% |
| BALL260116C00085000 | 2024-05-21 10:16AM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| BALL260116C00090000 | 2024-04-11 11:46AM EDT | 90.00 | 4.30 | 3.90 | 4.70 | 0.00 | - | 11 | 15 | 32.11% |
| BALL260116C00095000 | 2024-06-10 3:03PM EDT | 95.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL260116P00022500 | 2024-03-11 1:02PM EDT | 22.50 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 56.64% |
| BALL260116P00027500 | 2023-12-04 12:16PM EDT | 27.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BALL260116P00030000 | 2023-10-31 1:30PM EDT | 30.00 | 1.95 | 0.35 | 4.70 | 0.00 | - | 25 | 18 | 61.72% |
| BALL260116P00035000 | 2023-10-23 2:08PM EDT | 35.00 | 3.80 | 1.60 | 2.20 | 0.00 | - | - | 7 | 49.77% |
| BALL260116P00037500 | 2023-10-19 3:13PM EDT | 37.50 | 4.10 | 1.35 | 2.95 | 0.00 | - | - | 5 | 50.67% |
| BALL260116P00040000 | 2023-12-08 1:19PM EDT | 40.00 | 2.50 | 2.35 | 3.90 | 0.00 | - | 1 | 1 | 51.99% |
| BALL260116P00042500 | 2024-04-30 10:05AM EDT | 42.50 | 1.10 | 0.95 | 1.25 | 0.00 | - | 2 | 34 | 31.84% |
| BALL260116P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 1.60 | 0.95 | 1.50 | 0.00 | - | 2 | 62 | 30.52% |
| BALL260116P00047500 | 2024-05-08 3:54PM EDT | 47.50 | 1.60 | 1.30 | 1.75 | 0.00 | - | 2 | 4 | 29.03% |
| BALL260116P00050000 | 2024-04-30 9:55AM EDT | 50.00 | 2.10 | 1.75 | 2.30 | 0.00 | - | 2 | 23 | 28.89% |
| BALL260116P00052500 | 2024-05-03 9:37AM EDT | 52.50 | 2.75 | 2.10 | 4.10 | 0.00 | - | 1 | 3 | 33.62% |
| BALL260116P00055000 | 2024-05-15 11:45AM EDT | 55.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 3.13% |
| BALL260116P00057500 | 2024-05-15 2:20PM EDT | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| BALL260116P00060000 | 2024-06-10 3:03PM EDT | 60.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| BALL260116P00062500 | 2024-05-15 1:45PM EDT | 62.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 1.56% |
| BALL260116P00065000 | 2024-05-20 11:23AM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| BALL260116P00067500 | 2024-05-20 11:13AM EDT | 67.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| BALL260116P00070000 | 2024-05-21 10:15AM EDT | 70.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BALL260116P00072500 | 2024-05-09 1:18PM EDT | 72.50 | 9.40 | 7.00 | 11.70 | 0.00 | - | 154 | 153 | 26.89% |
| BALL260116P00075000 | 2023-12-06 2:22PM EDT | 75.00 | 19.70 | 17.80 | 20.50 | 0.00 | - | 3 | 3 | 47.71% |
| BALL260116P00080000 | 2024-02-01 11:22AM EDT | 80.00 | 22.34 | 17.40 | 18.10 | 0.00 | - | 1 | 2 | 30.62% |
| BALL260116P00085000 | 2024-04-19 11:08AM EDT | 85.00 | 20.90 | 14.00 | 19.00 | 0.00 | - | 1 | 1 | 21.22% |
| BALL260116P00090000 | 2024-05-30 11:49AM EDT | 90.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.