K - Kellogg Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 marzo 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
K200320C000375002019-11-27 11:04AM EST37.5028.2231.6032.000.00--0310.16%
K200320C000400002019-12-03 3:01PM EST40.0025.5027.8028.200.00-60251.81%
K200320C000425002019-11-27 11:03AM EST42.5023.1026.7027.100.00-490262.70%
K200320C000450002020-01-31 3:52PM EST45.0018.8818.3018.70-4.52-19.32%583769.34%
K200320C000475002019-11-27 11:04AM EST47.5018.2021.7022.100.00-280217.97%
K200320C000500002020-02-18 1:44PM EST50.0016.9013.3013.700.00-2450.78%
K200320C000525002020-02-06 1:08PM EST52.5011.6810.8011.200.00-1152.54%
K200320C000550002020-02-25 2:54PM EST55.008.308.208.70-3.15-27.51%118942.33%
K200320C000575002020-02-10 9:44AM EST57.506.505.806.300.00-41935.11%
K200320C000600002020-02-24 12:57PM EST60.004.103.503.800.00-1042624.07%
K200320C000625002020-02-25 2:19PM EST62.501.551.651.85-0.52-25.12%1148620.68%
K200320C000650002020-02-25 3:16PM EST65.000.600.550.70-0.40-40.00%2051,68520.22%
K200320C000675002020-02-25 3:09PM EST67.500.150.100.20-0.13-46.43%362,30320.22%
K200320C000700002020-02-25 3:40PM EST70.000.050.050.100.00-341,63023.93%
K200320C000725002020-02-24 11:45AM EST72.500.010.000.050.00-2397526.76%
K200320C000750002020-02-06 1:46PM EST75.000.010.000.050.00-1127632.23%
K200320C000800002020-01-22 12:52PM EST80.000.050.000.000.00-170025.00%
K200320C000850002020-01-21 12:31PM EST85.000.030.000.000.00-10025.00%
Opzioni Putper20 marzo 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
K200320P000375002019-10-01 9:45AM EST37.500.080.000.000.00-42450.00%
K200320P000400002019-11-18 11:13AM EST40.000.050.000.050.00-5672.66%
K200320P000425002019-10-10 10:36AM EST42.500.200.000.150.00-21674.61%
K200320P000450002019-12-20 3:49PM EST45.000.050.000.050.00-3055.86%
K200320P000475002019-12-18 9:30AM EST47.500.050.000.050.00-222452.73%
K200320P000500002020-02-06 1:29PM EST50.000.040.000.050.00-4013244.53%
K200320P000525002020-02-14 10:29AM EST52.500.030.000.200.00-525547.36%
K200320P000550002020-02-25 1:42PM EST55.000.060.000.15+0.04+200.00%135435.45%
K200320P000575002020-02-25 3:33PM EST57.500.250.150.25+0.16+177.78%678130.23%
K200320P000600002020-02-25 3:48PM EST60.000.450.450.60+0.10+28.57%2790928.17%
K200320P000625002020-02-25 3:50PM EST62.501.201.151.30+0.50+71.43%221,06826.00%
K200320P000650002020-02-25 3:09PM EST65.002.702.502.80+1.00+58.82%181,91228.17%
K200320P000675002020-02-25 2:54PM EST67.504.904.504.90+1.04+26.94%687033.40%
K200320P000700002020-02-25 3:31PM EST70.007.256.907.30+2.00+38.10%316241.11%
K200320P000725002020-02-18 1:13PM EST72.506.109.409.900.00-21952.08%
K200320P000750002020-01-02 11:06AM EST75.007.707.107.600.00-500.00%
K200320P000800002019-12-06 2:28PM EST80.0014.2010.9011.300.00-17290.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità