Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.094,47 -209,03 (-0,32%)
Ball Corporation (BALL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 53.66% |
| BALL260116C00042500 | 2024-02-05 12:19PM EDT | 42.50 | 20.60 | 25.50 | 27.60 | 0.00 | - | - | 4 | 47.13% |
| BALL260116C00045000 | 2024-03-13 3:01PM EDT | 45.00 | 24.80 | 24.80 | 25.30 | 0.00 | - | 4 | 55 | 43.96% |
| BALL260116C00047500 | 2024-03-01 3:51PM EDT | 47.50 | 22.05 | 22.50 | 27.10 | 0.00 | - | 2 | 5 | 58.51% |
| BALL260116C00050000 | 2024-05-29 12:07PM EDT | 50.00 | 21.32 | 19.50 | 22.00 | 0.00 | - | 1 | 19 | 43.24% |
| BALL260116C00052500 | 2024-06-14 12:42PM EDT | 52.50 | 18.85 | 16.50 | 20.00 | +0.05 | +0.27% | 2 | 7 | 41.08% |
| 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 | 41.74% |
| BALL260116C00060000 | 2024-04-15 1:00PM EDT | 60.00 | 14.90 | 15.50 | 18.30 | 0.00 | - | 5 | 48 | 48.44% |
| BALL260116C00062500 | 2024-04-26 9:48AM EDT | 62.50 | 16.00 | 14.50 | 17.30 | 0.00 | - | 60 | 100 | 48.66% |
| BALL260116C00065000 | 2024-02-02 3:07PM EDT | 65.00 | 8.80 | 9.70 | 12.20 | 0.00 | - | 5 | 60 | 35.77% |
| BALL260116C00067500 | 2024-04-05 11:40AM EDT | 67.50 | 11.90 | 12.00 | 14.40 | 0.00 | - | 2 | 2 | 45.69% |
| BALL260116C00070000 | 2024-05-23 12:24PM EDT | 70.00 | 10.90 | 8.40 | 11.50 | 0.00 | - | 2 | 12 | 39.59% |
| BALL260116C00072500 | 2024-05-16 12:04PM EDT | 72.50 | 11.00 | 7.30 | 10.50 | 0.00 | - | - | 5 | 39.17% |
| BALL260116C00075000 | 2024-03-28 12:36PM EDT | 75.00 | 9.18 | 9.90 | 10.50 | 0.00 | - | 2 | 44 | 41.57% |
| BALL260116C00077500 | 2024-06-07 2:32PM EDT | 77.50 | 7.68 | 3.50 | 7.90 | 0.00 | - | 2 | 45 | 35.94% |
| BALL260116C00080000 | 2024-06-07 12:41PM EDT | 80.00 | 6.50 | 3.00 | 5.80 | 0.00 | - | 118 | 126 | 31.51% |
| BALL260116C00085000 | 2024-05-21 10:16AM EDT | 85.00 | 5.80 | 1.50 | 4.50 | 0.00 | - | 1 | 150 | 30.91% |
| BALL260116C00090000 | 2024-04-11 11:46AM EDT | 90.00 | 4.30 | 3.90 | 4.70 | 0.00 | - | 11 | 15 | 34.75% |
| BALL260116C00095000 | 2024-06-10 3:03PM EDT | 95.00 | 2.79 | 1.85 | 5.00 | 0.00 | - | 1 | 150 | 38.65% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL260116P00022500 | 2024-03-11 1:02PM EDT | 22.50 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 55.66% |
| 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 | 60.47% |
| BALL260116P00035000 | 2023-10-23 2:08PM EDT | 35.00 | 3.80 | 1.60 | 2.20 | 0.00 | - | - | 7 | 48.44% |
| BALL260116P00037500 | 2023-10-19 3:13PM EDT | 37.50 | 4.10 | 1.35 | 2.95 | 0.00 | - | - | 5 | 49.24% |
| BALL260116P00040000 | 2023-12-08 1:19PM EDT | 40.00 | 2.50 | 2.35 | 3.90 | 0.00 | - | 1 | 1 | 50.48% |
| BALL260116P00042500 | 2024-04-30 10:05AM EDT | 42.50 | 1.10 | 0.95 | 1.25 | 0.00 | - | 2 | 34 | 30.42% |
| BALL260116P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 1.60 | 0.95 | 1.50 | 0.00 | - | 2 | 62 | 29.03% |
| BALL260116P00047500 | 2024-05-08 3:54PM EDT | 47.50 | 1.60 | 1.30 | 1.75 | 0.00 | - | 2 | 4 | 27.44% |
| BALL260116P00050000 | 2024-04-30 9:55AM EDT | 50.00 | 2.10 | 1.75 | 2.30 | 0.00 | - | 2 | 23 | 27.19% |
| BALL260116P00052500 | 2024-05-03 9:37AM EDT | 52.50 | 2.75 | 2.10 | 4.10 | 0.00 | - | 1 | 3 | 31.71% |
| BALL260116P00055000 | 2024-05-15 11:45AM EDT | 55.00 | 2.75 | 2.10 | 3.60 | 0.00 | - | 2 | 162 | 26.22% |
| BALL260116P00057500 | 2024-06-13 11:23AM EDT | 57.50 | 4.10 | 3.50 | 4.30 | 0.00 | - | 50 | 63 | 25.37% |
| BALL260116P00060000 | 2024-06-10 3:03PM EDT | 60.00 | 4.46 | 2.50 | 7.40 | 0.00 | - | 1 | 3 | 32.20% |
| BALL260116P00062500 | 2024-05-15 1:45PM EDT | 62.50 | 4.80 | 3.50 | 6.00 | 0.00 | - | 3 | 10 | 23.71% |
| BALL260116P00065000 | 2024-05-20 11:23AM EDT | 65.00 | 5.60 | 4.50 | 7.20 | 0.00 | - | 1 | 10 | 23.46% |
| BALL260116P00067500 | 2024-05-20 11:13AM EDT | 67.50 | 6.60 | 5.50 | 8.50 | 0.00 | - | 1 | 3 | 23.13% |
| BALL260116P00070000 | 2024-05-21 10:15AM EDT | 70.00 | 7.60 | 6.50 | 11.50 | 0.00 | - | 1 | 5 | 27.56% |
| BALL260116P00072500 | 2024-05-09 1:18PM EDT | 72.50 | 9.40 | 7.00 | 11.70 | 0.00 | - | 154 | 153 | 23.21% |
| BALL260116P00075000 | 2023-12-06 2:22PM EDT | 75.00 | 19.70 | 17.80 | 20.50 | 0.00 | - | 3 | 3 | 44.65% |
| BALL260116P00080000 | 2024-02-01 11:22AM EDT | 80.00 | 22.34 | 17.40 | 18.10 | 0.00 | - | 1 | 2 | 26.14% |
| BALL260116P00085000 | 2024-04-19 11:08AM EDT | 85.00 | 20.90 | 14.00 | 19.00 | 0.00 | - | 1 | 1 | 8.45% |
| BALL260116P00090000 | 2024-06-12 9:38AM EDT | 90.00 | 21.80 | 21.50 | 26.40 | 0.00 | - | 2 | 2 | 26.45% |
© 2024 Yahoo. Todos os direitos reservados.