Italia markets closed

Ball Corporation (BLL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
89,28+0,54 (+0,61%)
Al 1:51PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLL201120C000550002020-08-17 12:10AM EDT55.0020.800.000.000.00--00.00%
BLL201120C000575002020-07-09 8:18PM EDT57.5012.9016.3017.000.00--150.00%
BLL201120C000600002020-09-28 3:08PM EDT60.0022.5027.4030.400.00-624125.34%
BLL201120C000625002020-07-09 8:18PM EDT62.507.9012.2012.700.00-440.00%
BLL201120C000650002020-08-26 2:17PM EDT65.0014.6215.4017.600.00-22000.00%
BLL201120C000675002020-10-07 2:36PM EDT67.5019.3021.1021.500.00-11340.00%
BLL201120C000700002020-10-29 1:31PM EDT70.0018.8218.7019.00-3.07-14.02%4940.00%
BLL201120C000725002020-10-22 11:20AM EDT72.5018.8816.1016.600.00-1620.00%
BLL201120C000750002020-10-29 11:11AM EDT75.0013.9113.9014.10-3.62-20.65%52460.00%
BLL201120C000775002020-10-29 9:49AM EDT77.5011.7411.6011.90-0.96-7.56%534433.01%
BLL201120C000800002020-10-28 3:46PM EDT80.009.899.409.700.00-246536.23%
BLL201120C000825002020-10-28 11:11AM EDT82.507.757.307.600.00-514636.13%
BLL201120C000850002020-10-29 9:49AM EDT85.005.695.605.80-0.01-0.18%576536.94%
BLL201120C000875002020-10-28 3:14PM EDT87.504.204.004.200.00-3335936.57%
BLL201120C000900002020-10-29 12:59PM EDT90.002.602.702.85-0.44-14.47%2776535.65%
BLL201120C000925002020-10-29 12:59PM EDT92.501.551.651.85-0.30-16.22%61,39335.25%
BLL201120C000950002020-10-29 10:26AM EDT95.000.950.951.15-0.23-19.49%384935.13%
BLL201120C000975002020-10-29 11:37AM EDT97.500.550.500.65-0.17-23.61%127334.47%
BLL201120C001000002020-10-28 3:16PM EDT100.000.350.250.35-0.05-12.50%638734.13%
BLL201120C001050002020-10-28 12:53PM EDT105.000.170.000.300.00-16642.87%
BLL201120C001100002020-10-29 1:30PM EDT110.000.080.050.20-0.01-11.11%12747.95%
Opzioni Putper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLL201120P000275002020-07-09 8:18PM EDT27.500.150.000.050.00--42175.00%
BLL201120P000300002020-07-20 12:17PM EDT30.000.050.000.050.00-54163.28%
BLL201120P000350002020-07-09 8:18PM EDT35.000.950.050.200.00--2171.88%
BLL201120P000375002020-07-09 8:18PM EDT37.501.250.000.350.00-1021167.97%
BLL201120P000400002020-07-09 8:18PM EDT40.001.300.000.300.00-11152.93%
BLL201120P000425002020-07-09 8:18PM EDT42.501.350.050.350.00-101427148.83%
BLL201120P000450002020-08-17 1:06PM EDT45.000.100.100.250.00-2737135.55%
BLL201120P000475002020-07-09 8:18PM EDT47.502.400.150.450.00-13613137.89%
BLL201120P000500002020-07-10 1:57PM EDT50.000.800.001.050.00-219142.58%
BLL201120P000550002020-08-27 9:30AM EDT55.000.010.000.350.00-41699.61%
BLL201120P000575002020-10-19 10:11AM EDT57.500.050.000.150.00--080.47%
BLL201120P000600002020-10-19 10:11AM EDT60.000.090.000.200.00-23120776.56%
BLL201120P000625002020-10-22 12:59PM EDT62.500.100.000.300.00-215974.41%
BLL201120P000650002020-10-08 9:32AM EDT65.000.100.000.500.00-21973.83%
BLL201120P000675002020-10-07 9:32AM EDT67.500.010.000.550.00-12067.68%
BLL201120P000700002020-10-22 12:59PM EDT70.000.170.050.300.00-220755.27%
BLL201120P000725002020-10-27 12:17PM EDT72.500.120.150.300.00-416650.98%
BLL201120P000750002020-10-29 11:11AM EDT75.000.350.250.40+0.11+45.83%63,65850.44%
BLL201120P000775002020-10-27 12:17PM EDT77.500.270.450.600.00-18418548.19%
BLL201120P000800002020-10-26 11:31AM EDT80.000.790.750.900.00-69146.14%
BLL201120P000825002020-10-28 9:44AM EDT82.501.221.201.350.00-1731044.46%
BLL201120P000850002020-10-28 12:31PM EDT85.001.901.852.00+0.05+2.70%11,19543.09%
BLL201120P000875002020-10-23 3:22PM EDT87.501.752.752.900.00-36242.05%
BLL201120P000900002020-10-28 12:31PM EDT90.003.903.904.200.00-2315042.65%
BLL201120P000925002020-10-27 2:19PM EDT92.503.605.405.600.00-1314941.46%
BLL201120P000950002020-10-21 10:39AM EDT95.004.307.207.500.00--1043.43%