KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200717C000175002020-06-22 6:44PM EDT17.5013.4413.4015.150.00-120339.84%
KHC200717C000200002020-07-06 9:47AM EDT20.0012.2011.2012.90+0.53+4.54%2033320.31%
KHC200717C000225002020-07-10 9:32AM EDT22.509.308.6510.10+0.13+1.42%126213.28%
KHC200717C000250002020-06-23 10:53AM EDT25.007.707.107.400.00-2117128.13%
KHC200717C000275002020-07-10 2:20PM EDT27.504.603.706.35+1.00+27.78%454,022107.03%
KHC200717C000290002020-07-06 3:29PM EDT29.003.052.903.45+3.05+1.67%12571.88%
KHC200717C000300002020-07-10 3:51PM EDT30.002.342.182.47+0.83+54.97%2253,81057.23%
KHC200717C000305002020-07-06 11:30AM EDT30.501.711.722.29+1.71-3251.56%
KHC200717C000310002020-07-10 11:45AM EDT31.001.331.281.65+0.36+37.11%1114553.32%
KHC200717C000315002020-07-10 3:50PM EDT31.500.960.931.06+0.23+31.51%431,72036.13%
KHC200717C000320002020-07-10 3:52PM EDT32.000.600.600.65+0.05+9.09%7341,03030.27%
KHC200717C000325002020-07-10 3:56PM EDT32.500.370.340.49-0.03-7.50%69015,75035.84%
KHC200717C000330002020-07-10 3:54PM EDT33.000.200.120.21-0.10-33.33%2161,08729.20%
KHC200717C000335002020-07-10 3:30PM EDT33.500.100.070.15-0.11-52.38%3237733.40%
KHC200717C000340002020-07-10 3:39PM EDT34.000.070.020.10-0.09-56.25%1981,73135.94%
KHC200717C000345002020-07-06 12:58PM EDT34.500.060.030.07-0.05-45.45%513838.87%
KHC200717C000350002020-07-10 3:58PM EDT35.000.040.010.04-0.04-50.00%51925,43539.45%
KHC200717C000355002020-07-08 3:02PM EDT35.500.020.000.13-0.05-71.43%112459.38%
KHC200717C000360002020-07-09 10:56AM EDT36.000.030.000.00-0.03-50.00%22725.00%
KHC200717C000365002020-06-22 3:54PM EDT36.500.140.000.000.00--21825.00%
KHC200717C000370002020-06-25 9:38AM EDT37.000.050.000.000.00--925.00%
KHC200717C000375002020-07-10 1:27PM EDT37.500.010.000.00-0.03-75.00%12,76225.00%
KHC200717C000380002020-06-22 9:37AM EDT38.000.120.000.120.00--3074.61%
KHC200717C000400002020-07-10 11:41AM EDT40.000.010.000.00-0.02-66.67%14,88750.00%
KHC200717C000425002020-06-17 1:51PM EDT42.500.040.000.110.00-4311111.72%
KHC200717C000450002020-06-22 6:44PM EDT45.000.010.000.160.00-546138.28%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200717P000125002020-06-22 6:44PM EDT12.500.010.000.210.00-19387.50%
KHC200717P000150002020-06-22 6:44PM EDT15.000.050.000.120.00-134291.41%
KHC200717P000175002020-06-22 6:44PM EDT17.500.010.000.110.00-1153234.38%
KHC200717P000200002020-06-29 3:11PM EDT20.000.020.000.01-0.03-60.00%201,580137.50%
KHC200717P000225002020-07-01 3:17PM EDT22.500.020.000.01-0.01-33.33%13,550106.25%
KHC200717P000250002020-07-10 10:49AM EDT25.000.030.000.03-0.07-70.00%109,27889.06%
KHC200717P000260002020-06-26 12:20PM EDT26.000.110.000.110.00-131395.31%
KHC200717P000270002020-06-30 1:11PM EDT27.000.080.000.12+0.08--082.81%
KHC200717P000275002020-07-10 3:44PM EDT27.500.040.000.08-0.15-78.95%114,92570.31%
KHC200717P000280002020-06-24 11:58AM EDT28.000.190.010.100.00--1367.58%
KHC200717P000285002020-07-10 2:59PM EDT28.500.040.000.05-0.21-84.00%151852.34%
KHC200717P000290002020-07-10 9:58AM EDT29.000.020.020.00-0.40-95.24%57325.00%
KHC200717P000295002020-07-10 2:55PM EDT29.500.070.020.10-0.43-86.00%2125954.30%
KHC200717P000300002020-07-10 3:44PM EDT30.000.090.080.11-0.60-86.96%286,68848.05%
KHC200717P000305002020-07-10 12:34PM EDT30.500.130.070.14-0.74-85.06%10134743.36%
KHC200717P000310002020-07-10 3:44PM EDT31.000.170.140.17-0.88-83.81%34569437.50%
KHC200717P000315002020-07-10 3:53PM EDT31.500.230.200.25-1.06-82.17%922,16433.99%
KHC200717P000320002020-07-10 3:51PM EDT32.000.380.310.39-1.21-76.10%11679331.54%
KHC200717P000325002020-07-10 3:42PM EDT32.500.630.470.71-1.37-68.50%413,19035.84%
KHC200717P000330002020-07-10 10:55AM EDT33.001.210.571.45-0.92-43.19%117862.99%
KHC200717P000335002020-07-01 2:06PM EDT33.501.801.271.70+0.49+37.40%11357.72%
KHC200717P000340002020-07-10 11:42AM EDT34.001.971.552.26+0.31+18.67%9471.48%
KHC200717P000350002020-07-07 10:08AM EDT35.002.882.662.93+0.56+24.14%12,20861.52%
KHC200717P000375002020-06-22 9:30AM EDT37.504.304.605.550.00-60113106.84%
KHC200717P000400002020-06-22 6:44PM EDT40.008.466.707.900.00-10116.41%
KHC200717P000425002020-07-09 10:04AM EDT42.5011.069.1510.55+0.11+1.00%749161.72%
KHC200717P000450002020-07-07 1:46PM EDT45.0012.8911.6013.00-1.71-11.71%9153177.93%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità