Italia markets closed

Keurig Dr Pepper Inc. (KDP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
38,56+0,40 (+1,06%)
Al 12:53PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KDP220121C000250002021-11-10 6:48AM EST25.009.109.4010.500.00-500.00%
KDP220121C000270002021-11-16 9:47AM EST27.009.088.809.000.00--40.00%
KDP220121C000280002021-11-10 6:48AM EST28.008.087.107.400.00--20.00%
KDP220121C000300002022-01-04 2:14PM EST30.007.408.308.600.00-251143.75%
KDP220121C000310002022-01-04 2:14PM EST31.006.307.307.600.00-250127.34%
KDP220121C000320002022-01-18 2:08PM EST32.006.356.106.600.00-28110.94%
KDP220121C000330002022-01-05 3:30PM EST33.004.205.205.600.00-1196.09%
KDP220121C000340002022-01-19 10:06AM EST34.003.803.904.60+0.65+20.63%2880.47%
KDP220121C000350002022-01-14 12:35PM EST35.003.933.403.600.00-220764.84%
KDP220121C000360002022-01-19 11:55AM EST36.002.332.402.55-0.05-2.10%64050.00%
KDP220121C000370002022-01-19 10:47AM EST37.001.171.401.65-0.12-9.30%212,23041.02%
KDP220121C000380002022-01-19 12:27PM EST38.000.600.550.65+0.10+20.00%141,50021.09%
KDP220121C000390002022-01-19 10:32AM EST39.000.030.000.15-0.07-70.00%24,39623.24%
KDP220121C000400002022-01-19 9:41AM EST40.000.050.000.050.00-43,05731.25%
KDP220121C000410002021-12-16 2:21PM EST41.000.100.000.100.00-52154.30%
KDP220121C000420002021-12-27 9:31AM EST42.000.050.000.050.00-12,63651.56%
KDP220121C000430002021-11-10 6:48AM EST43.000.100.001.750.00-222169.34%
KDP220121C000440002021-11-10 6:48AM EST44.000.100.000.150.00-12090.23%
KDP220121C000450002021-11-10 6:48AM EST45.000.150.000.150.00-126101.95%
KDP220121C000500002021-11-10 6:48AM EST50.000.040.000.050.00-4266129.69%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KDP220121P000250002021-11-10 6:48AM EST25.000.100.000.250.00-112273.44%
KDP220121P000270002021-11-10 6:48AM EST27.000.100.004.100.00--2532.42%
KDP220121P000280002021-11-10 6:48AM EST28.000.100.000.750.00-23273.05%
KDP220121P000290002021-12-22 10:11AM EST29.000.040.000.350.00-11,725206.64%
KDP220121P000300002022-01-10 9:30AM EST30.000.050.000.350.00-30153186.72%
KDP220121P000310002021-12-17 9:39AM EST31.000.150.000.300.00-11,074160.94%
KDP220121P000320002022-01-10 3:30PM EST32.000.030.000.050.00-110,173101.56%
KDP220121P000330002022-01-13 11:14AM EST33.000.050.000.050.00-31,19986.72%
KDP220121P000340002022-01-05 2:19PM EST34.000.070.000.100.00-1544882.03%
KDP220121P000350002022-01-18 12:08PM EST35.000.050.000.750.00-1340116.21%
KDP220121P000360002022-01-19 10:28AM EST36.000.050.000.10-0.07-58.33%323050.39%
KDP220121P000370002022-01-19 10:09AM EST37.000.100.000.20+0.01+11.11%17453.32%
KDP220121P000380002022-01-19 10:47AM EST38.000.250.100.20+0.01+4.17%115530.37%
KDP220121P000390002022-01-18 10:57AM EST39.000.770.600.850.00-22042.87%
KDP220121P000400002022-01-18 10:47AM EST40.001.601.501.800.00-91663.28%
KDP220121P000410002021-11-10 6:48AM EST41.005.715.806.000.00-88319.14%
KDP220121P000430002021-11-10 6:48AM EST43.007.407.508.300.00--8367.38%