Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,95 +0,21 (+0,26%) OURO
2.333,50 -3,10 (-0,13%) Bitcoin USD
61.453,26 +521,59 (+0,86%)
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 | 48.40% |
| BALL260116C00040000 | 2024-06-21 2:18PM EDT | 40.00 | 23.80 | 21.70 | 24.40 | 0.00 | - | 1 | 3 | 43.77% |
| BALL260116C00042500 | 2024-02-05 12:19PM EDT | 42.50 | 20.60 | 25.50 | 27.60 | 0.00 | - | - | 4 | 62.41% |
| BALL260116C00045000 | 2024-03-13 3:01PM EDT | 45.00 | 24.80 | 24.80 | 25.30 | 0.00 | - | 4 | 55 | 61.47% |
| BALL260116C00047500 | 2024-06-18 3:27PM EDT | 47.50 | 18.76 | 17.50 | 18.70 | 0.00 | - | 1 | 6 | 39.62% |
| BALL260116C00050000 | 2024-05-29 12:07PM EDT | 50.00 | 21.32 | 16.20 | 16.70 | 0.00 | - | 1 | 19 | 37.42% |
| BALL260116C00052500 | 2024-06-14 12:42PM EDT | 52.50 | 18.85 | 14.50 | 15.10 | 0.00 | - | 2 | 9 | 36.61% |
| BALL260116C00055000 | 2024-06-27 10:52AM EDT | 55.00 | 13.40 | 11.10 | 15.50 | +0.50 | +3.88% | 1 | 99 | 42.84% |
| BALL260116C00057500 | 2024-02-16 11:51AM EDT | 57.50 | 14.40 | 15.30 | 17.50 | 0.00 | - | 10 | 1 | 50.08% |
| BALL260116C00060000 | 2024-06-25 9:51AM EDT | 60.00 | 11.21 | 10.20 | 12.60 | 0.00 | - | 3 | 40 | 40.42% |
| BALL260116C00062500 | 2024-06-24 10:08AM EDT | 62.50 | 9.30 | 9.00 | 9.40 | 0.00 | - | 1 | 102 | 33.05% |
| BALL260116C00065000 | 2024-06-20 2:36PM EDT | 65.00 | 7.70 | 7.80 | 9.20 | 0.00 | - | 5 | 61 | 35.51% |
| BALL260116C00067500 | 2024-04-05 11:40AM EDT | 67.50 | 11.90 | 12.00 | 14.40 | 0.00 | - | 2 | 2 | 51.56% |
| BALL260116C00070000 | 2024-05-23 12:24PM EDT | 70.00 | 10.90 | 3.50 | 6.40 | 0.00 | - | 2 | 12 | 31.67% |
| BALL260116C00072500 | 2024-06-20 2:51PM EDT | 72.50 | 4.91 | 5.10 | 5.80 | 0.00 | - | 1 | 6 | 31.99% |
| BALL260116C00075000 | 2024-06-20 9:31AM EDT | 75.00 | 4.80 | 4.30 | 5.00 | 0.00 | - | 2 | 43 | 31.39% |
| BALL260116C00077500 | 2024-06-07 2:32PM EDT | 77.50 | 7.68 | 3.70 | 4.50 | 0.00 | - | 2 | 45 | 31.60% |
| BALL260116C00080000 | 2024-06-07 12:41PM EDT | 80.00 | 6.50 | 3.10 | 4.00 | 0.00 | - | 118 | 126 | 31.60% |
| BALL260116C00085000 | 2024-05-21 10:16AM EDT | 85.00 | 5.80 | 0.80 | 2.70 | 0.00 | - | 150 | 150 | 29.72% |
| BALL260116C00090000 | 2024-04-11 11:46AM EDT | 90.00 | 4.30 | 3.90 | 4.70 | 0.00 | - | 11 | 15 | 40.56% |
| BALL260116C00095000 | 2024-06-10 3:03PM EDT | 95.00 | 2.79 | 1.05 | 1.55 | 0.00 | - | 1 | 150 | 29.47% |
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 | 53.47% |
| 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 | 57.74% |
| BALL260116P00035000 | 2023-10-23 2:08PM EDT | 35.00 | 3.80 | 1.60 | 2.20 | 0.00 | - | - | 7 | 45.44% |
| BALL260116P00037500 | 2023-10-19 3:13PM EDT | 37.50 | 4.10 | 1.35 | 2.95 | 0.00 | - | - | 5 | 46.03% |
| BALL260116P00040000 | 2023-12-08 1:19PM EDT | 40.00 | 2.50 | 2.35 | 3.90 | 0.00 | - | 1 | 1 | 47.06% |
| BALL260116P00042500 | 2024-04-30 10:05AM EDT | 42.50 | 1.10 | 0.95 | 1.25 | 0.00 | - | 2 | 34 | 27.21% |
| BALL260116P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 1.60 | 0.95 | 1.50 | 0.00 | - | 2 | 62 | 25.60% |
| BALL260116P00047500 | 2024-06-18 3:16PM EDT | 47.50 | 2.21 | 2.05 | 2.55 | 0.00 | - | 1 | 5 | 27.88% |
| BALL260116P00050000 | 2024-06-20 2:17PM EDT | 50.00 | 2.95 | 2.60 | 3.00 | 0.00 | - | 2 | 38 | 26.37% |
| BALL260116P00052500 | 2024-05-03 9:37AM EDT | 52.50 | 2.75 | 2.10 | 4.10 | 0.00 | - | 1 | 3 | 27.21% |
| BALL260116P00055000 | 2024-05-15 11:45AM EDT | 55.00 | 2.75 | 2.10 | 3.60 | 0.00 | - | 2 | 162 | 21.45% |
| BALL260116P00057500 | 2024-06-24 9:57AM EDT | 57.50 | 4.75 | 5.00 | 5.40 | -0.34 | -6.68% | 12 | 439 | 23.99% |
| BALL260116P00060000 | 2024-06-20 12:05PM EDT | 60.00 | 6.65 | 6.00 | 6.50 | 0.00 | - | 1 | 88 | 23.43% |
| BALL260116P00062500 | 2024-05-15 1:45PM EDT | 62.50 | 4.80 | 3.50 | 6.00 | 0.00 | - | 3 | 10 | 17.16% |
| BALL260116P00065000 | 2024-05-20 11:23AM EDT | 65.00 | 5.60 | 8.00 | 10.50 | 0.00 | - | 1 | 10 | 26.91% |
| BALL260116P00067500 | 2024-05-20 11:13AM EDT | 67.50 | 6.60 | 9.30 | 11.60 | 0.00 | - | 1 | 3 | 25.10% |
| BALL260116P00070000 | 2024-05-21 10:15AM EDT | 70.00 | 7.60 | 9.50 | 12.50 | 0.00 | - | 1 | 5 | 22.13% |
| BALL260116P00072500 | 2024-05-09 1:18PM EDT | 72.50 | 9.40 | 7.00 | 11.70 | 0.00 | - | 154 | 153 | 9.75% |
| BALL260116P00075000 | 2023-12-06 2:22PM EDT | 75.00 | 19.70 | 17.80 | 20.50 | 0.00 | - | 3 | 3 | 36.83% |
| BALL260116P00080000 | 2024-02-01 11:22AM EDT | 80.00 | 22.34 | 17.40 | 18.10 | 0.00 | - | 1 | 2 | 0.00% |
| BALL260116P00085000 | 2024-04-19 11:08AM EDT | 85.00 | 20.90 | 14.00 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| BALL260116P00090000 | 2024-06-12 9:38AM EDT | 90.00 | 21.80 | 26.50 | 31.20 | 0.00 | - | 2 | 0 | 30.74% |
© 2024 Yahoo. Todos os direitos reservados.