Italia markets close in 46 minutes
FTSE MIB
33.936,55 -359,76 (-1,05%) Dow Jones
38.233,33 -152,76 (-0,40%) Nasdaq
15.944,87 -38,21 (-0,24%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,04 -1,59 (-1,92%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:44AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517C00026000 | 2024-04-19 1:04PM EDT | 26.00 | 5.70 | 7.00 | 7.70 | 0.00 | - | 1 | 1 | 76.95% |
| KDP240517C00027000 | 2024-04-10 9:33AM EDT | 27.00 | 3.30 | 6.50 | 8.00 | 0.00 | - | 1 | 3 | 107.23% |
| KDP240517C00028000 | 2024-04-11 10:14AM EDT | 28.00 | 3.30 | 5.50 | 5.70 | 0.00 | - | 1 | 1 | 58.59% |
| KDP240517C00029000 | 2024-04-26 12:44PM EDT | 29.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 1 | 310 | 49.71% |
| KDP240517C00030000 | 2024-04-29 3:36PM EDT | 30.00 | 3.70 | 3.50 | 3.70 | -0.10 | -2.63% | 3 | 672 | 40.82% |
| KDP240517C00031000 | 2024-04-30 9:33AM EDT | 31.00 | 2.55 | 2.55 | 2.70 | -0.40 | -13.56% | 2 | 1,221 | 31.74% |
| KDP240517C00032000 | 2024-04-29 2:40PM EDT | 32.00 | 1.95 | 1.60 | 1.75 | 0.00 | - | 15 | 2,408 | 25.00% |
| KDP240517C00033000 | 2024-04-30 10:09AM EDT | 33.00 | 0.90 | 0.80 | 0.90 | -0.15 | -14.29% | 8 | 10,746 | 19.83% |
| KDP240517C00034000 | 2024-04-30 9:56AM EDT | 34.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 10 | 3,691 | 18.26% |
| KDP240517C00035000 | 2024-04-30 10:09AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.03 | -16.67% | 33 | 68 | 20.61% |
| KDP240517C00036000 | 2024-04-29 10:00AM EDT | 36.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 21.29% |
| KDP240517C00037000 | 2024-04-30 9:59AM EDT | 37.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 3 | 4 | 32.23% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517P00025000 | 2024-03-18 1:02PM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 108.59% |
| KDP240517P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 454 | 140.92% |
| KDP240517P00027000 | 2024-04-18 12:53PM EDT | 27.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 127.34% |
| KDP240517P00028000 | 2024-04-25 9:34AM EDT | 28.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 21 | 226 | 70.90% |
| KDP240517P00029000 | 2024-04-25 1:43PM EDT | 29.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 8,904 | 49.71% |
| KDP240517P00030000 | 2024-04-29 9:56AM EDT | 30.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 3 | 677 | 58.79% |
| KDP240517P00031000 | 2024-04-30 9:54AM EDT | 31.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 782 | 34.86% |
| KDP240517P00032000 | 2024-04-30 9:30AM EDT | 32.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 254 | 19.53% |
| KDP240517P00033000 | 2024-04-30 10:16AM EDT | 33.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 3 | 19 | 17.97% |
| KDP240517P00034000 | 2024-04-30 9:55AM EDT | 34.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 3 | 265 | 16.50% |
| KDP240517P00035000 | 2024-04-29 10:01AM EDT | 35.00 | 1.25 | 1.45 | 1.55 | 0.00 | - | 1 | 7 | 17.87% |
© 2024 Yahoo. Tutti i diritti riservati.