Italia markets open in 3 hours 50 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
53.640,32 -2.288,40 (-4,09%) CMC Crypto 200
1.260,99 -78,08 (-5,83%)
Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250117C00015000 | 2024-01-30 1:37PM EDT | 15.00 | 17.20 | 14.60 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| KDP250117C00018000 | 2023-05-26 10:40AM EDT | 18.00 | 13.80 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 59.91% |
| KDP250117C00020000 | 2024-01-16 10:30AM EDT | 20.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| KDP250117C00023000 | 2024-04-17 3:09PM EDT | 23.00 | 8.30 | 9.00 | 11.20 | 0.00 | - | 1 | 59 | 44.09% |
| KDP250117C00025000 | 2024-05-01 10:24AM EDT | 25.00 | 9.03 | 8.20 | 9.20 | +2.13 | +30.87% | 1 | 47 | 36.87% |
| KDP250117C00028000 | 2024-04-25 12:08PM EDT | 28.00 | 6.50 | 6.00 | 6.50 | 0.00 | - | 5 | 97 | 30.42% |
| KDP250117C00030000 | 2024-04-30 12:24PM EDT | 30.00 | 4.98 | 3.20 | 6.60 | 0.00 | - | 1 | 145 | 44.70% |
| KDP250117C00033000 | 2024-04-25 11:07AM EDT | 33.00 | 2.92 | 2.40 | 2.80 | 0.00 | - | 20 | 9,573 | 23.50% |
| KDP250117C00035000 | 2024-04-30 1:23PM EDT | 35.00 | 1.90 | 1.70 | 1.80 | 0.00 | - | 12 | 458 | 22.10% |
| KDP250117C00037000 | 2024-05-01 9:46AM EDT | 37.00 | 1.01 | 1.00 | 1.10 | -0.11 | -9.82% | 1 | 3,909 | 21.27% |
| KDP250117C00040000 | 2024-05-01 1:45PM EDT | 40.00 | 0.43 | 0.35 | 0.45 | -0.06 | -12.24% | 5 | 334 | 20.09% |
| KDP250117C00042000 | 2024-04-04 10:09AM EDT | 42.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 879 | 20.97% |
| KDP250117C00045000 | 2024-04-25 11:07AM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 330 | 264 | 25.27% |
| KDP250117C00047000 | 2023-10-16 1:28PM EDT | 47.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 27.88% |
| KDP250117C00050000 | 2024-04-25 10:11AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 25.39% |
| KDP250117C00055000 | 2023-10-23 11:48AM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 14 | 76 | 35.45% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250117P00018000 | 2023-10-12 11:13AM EDT | 18.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 51.61% |
| KDP250117P00020000 | 2024-02-22 3:39PM EDT | 20.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 56 | 53.66% |
| KDP250117P00023000 | 2024-05-01 2:03PM EDT | 23.00 | 0.18 | 0.10 | 0.25 | +0.06 | +50.00% | 1 | 118 | 30.86% |
| KDP250117P00025000 | 2024-04-12 10:48AM EDT | 25.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 2 | 206 | 39.06% |
| KDP250117P00028000 | 2024-04-26 11:48AM EDT | 28.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 38 | 2,987 | 21.53% |
| KDP250117P00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 2 | 270 | 19.83% |
| KDP250117P00033000 | 2024-04-26 11:44AM EDT | 33.00 | 1.60 | 1.65 | 1.80 | 0.00 | - | 1 | 14,986 | 17.59% |
| KDP250117P00035000 | 2024-04-01 10:22AM EDT | 35.00 | 4.50 | 2.60 | 2.75 | 0.00 | - | 8 | 42 | 15.64% |
| KDP250117P00037000 | 2023-12-11 11:34AM EDT | 37.00 | 5.00 | 5.20 | 7.70 | 0.00 | - | 1 | 52 | 48.29% |
| KDP250117P00040000 | 2024-04-10 2:52PM EDT | 40.00 | 9.80 | 6.10 | 8.60 | 0.00 | - | 220 | 147 | 36.72% |
| KDP250117P00042000 | 2023-10-11 3:13PM EDT | 42.00 | 11.50 | 10.10 | 13.40 | 0.00 | - | 30 | 51 | 52.03% |
| KDP250117P00045000 | 2023-09-20 1:18PM EDT | 45.00 | 11.40 | 14.00 | 17.80 | 0.00 | - | - | 3 | 68.66% |
| KDP250117P00047000 | 2023-09-22 11:22AM EDT | 47.00 | 13.80 | 18.20 | 19.30 | 0.00 | - | - | 0 | 80.08% |
| KDP250117P00050000 | 2024-04-25 2:31PM EDT | 50.00 | 16.40 | 14.90 | 18.60 | 0.00 | - | 3 | 0 | 54.64% |
© 2024 Yahoo. Tutti i diritti riservati.