Italia markets open in 3 hours 25 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0639 -0,0007 (-0,06%) Bitcoin EUR
58.134,47 -207,81 (-0,36%) CMC Crypto 200
1.274,92 +389,38 (+42,23%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240419C00020000 | 2023-10-16 3:11PM EDT | 20.00 | 9.00 | 11.90 | 12.40 | 0.00 | - | 1 | 1 | 881.64% |
| KDP240419C00022000 | 2024-03-28 3:00PM EDT | 22.00 | 8.80 | 7.10 | 11.00 | 0.00 | - | 1 | 2 | 958.98% |
| KDP240419C00024000 | 2024-03-04 2:38PM EDT | 24.00 | 5.26 | 5.50 | 9.00 | 0.00 | - | 1 | 0 | 320.31% |
| KDP240419C00025000 | 2024-04-01 9:30AM EDT | 25.00 | 6.00 | 4.50 | 7.90 | 0.00 | - | 1 | 87 | 250.00% |
| KDP240419C00026000 | 2024-04-01 9:30AM EDT | 26.00 | 4.80 | 3.10 | 7.10 | 0.00 | - | 1 | 74 | 680.47% |
| KDP240419C00027000 | 2024-03-26 3:11PM EDT | 27.00 | 4.70 | 2.10 | 6.00 | 0.00 | - | 52 | 0 | 589.84% |
| KDP240419C00028000 | 2024-04-11 2:35PM EDT | 28.00 | 3.00 | 1.00 | 4.90 | 0.00 | - | 1 | 8 | 501.56% |
| KDP240419C00029000 | 2024-04-18 3:48PM EDT | 29.00 | 2.05 | 1.60 | 2.80 | +0.20 | +10.81% | 13 | 593 | 102.34% |
| KDP240419C00030000 | 2024-04-18 3:51PM EDT | 30.00 | 1.10 | 1.00 | 1.35 | +0.29 | +35.80% | 5 | 3,085 | 56.25% |
| KDP240419C00031000 | 2024-04-18 3:56PM EDT | 31.00 | 0.20 | 0.20 | 0.25 | +0.08 | +66.67% | 357 | 3,427 | 27.34% |
| KDP240419C00032000 | 2024-04-18 1:12PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 1,853 | 46.88% |
| KDP240419C00033000 | 2024-04-10 3:37PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,307 | 68.75% |
| KDP240419C00034000 | 2024-04-16 1:10PM EDT | 34.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 1,070 | 95.31% |
| KDP240419C00035000 | 2024-04-18 12:18PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 587 | 120.31% |
| KDP240419C00036000 | 2024-03-22 9:38AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 143.75% |
| KDP240419C00037000 | 2024-02-16 11:57AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 28 | 165.63% |
| KDP240419C00038000 | 2024-01-02 11:51AM EDT | 38.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 185.94% |
| KDP240419C00039000 | 2024-03-01 10:59AM EDT | 39.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 361.33% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240419P00022000 | 2023-10-18 11:23AM EDT | 22.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | - | 1 | 371.88% |
| KDP240419P00024000 | 2024-03-18 10:02AM EDT | 24.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 221 | 290.63% |
| KDP240419P00025000 | 2024-03-15 2:05PM EDT | 25.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 378.91% |
| KDP240419P00026000 | 2024-04-12 2:00PM EDT | 26.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 77 | 329.69% |
| KDP240419P00027000 | 2024-04-03 9:30AM EDT | 27.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 390 | 280.47% |
| KDP240419P00028000 | 2024-04-18 12:53PM EDT | 28.00 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 1 | 8,729 | 112.50% |
| KDP240419P00029000 | 2024-04-15 3:24PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5,335 | 94.53% |
| KDP240419P00030000 | 2024-04-18 3:58PM EDT | 30.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 1 | 2,662 | 65.63% |
| KDP240419P00031000 | 2024-04-18 12:53PM EDT | 31.00 | 0.25 | 0.05 | 0.15 | -0.05 | -16.67% | 6 | 265 | 32.03% |
| KDP240419P00032000 | 2024-04-17 3:26PM EDT | 32.00 | 0.90 | 0.50 | 0.95 | 0.00 | - | 4 | 211 | 54.69% |
| KDP240419P00033000 | 2024-04-10 2:52PM EDT | 33.00 | 2.96 | 0.90 | 3.90 | 0.00 | - | 57 | 7 | 186.72% |
| KDP240419P00034000 | 2024-02-09 2:21PM EDT | 34.00 | 3.00 | 3.40 | 6.90 | 0.00 | - | 3 | 55 | 521.09% |
| KDP240419P00035000 | 2024-04-17 3:26PM EDT | 35.00 | 4.30 | 1.90 | 5.80 | 0.00 | - | 3 | 0 | 513.67% |
| KDP240419P00036000 | 2023-12-13 10:47AM EDT | 36.00 | 3.60 | 1.95 | 6.20 | 0.00 | - | 1 | 3 | 457.03% |
| KDP240419P00037000 | 2024-04-17 3:26PM EDT | 37.00 | 5.50 | 4.00 | 6.00 | 0.00 | - | 2 | 1 | 226.56% |
| KDP240419P00038000 | 2024-04-10 2:52PM EDT | 38.00 | 7.60 | 5.00 | 9.00 | 0.00 | - | 43 | 20 | 252.34% |
| KDP240419P00039000 | 2024-03-01 1:26PM EDT | 39.00 | 10.12 | 8.10 | 9.70 | 0.00 | - | 20 | 0 | 510.55% |
| KDP240419P00040000 | 2024-02-21 4:44PM EDT | 40.00 | 8.18 | 10.20 | 12.50 | 0.00 | - | - | 20 | 801.95% |
© 2024 Yahoo. Tutti i diritti riservati.