Italia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
43,78+0,86 (+2,00%)
Al 12:40PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210514C000370002021-04-28 10:35AM EDT37.003.306.606.750.00--40.00%
KHC210514C000380002021-05-05 12:19PM EDT38.005.295.605.800.00-1192.19%
KHC210514C000390002021-05-12 10:31AM EDT39.004.184.604.750.00-1180.00%
KHC210514C000395002021-04-30 3:05PM EDT39.502.054.104.250.00-1390.00%
KHC210514C000400002021-05-12 9:41AM EDT40.003.383.603.700.00-11030.00%
KHC210514C000405002021-05-11 10:30AM EDT40.503.053.003.250.00-1270.00%
KHC210514C000410002021-05-13 12:02PM EDT41.002.552.602.79+0.49+23.79%19343.75%
KHC210514C000415002021-05-11 11:16AM EDT41.502.012.122.28+0.16+8.65%15125.00%
KHC210514C000420002021-05-12 12:51PM EDT42.001.431.621.76+0.23+19.17%161880.00%
KHC210514C000425002021-05-13 11:36AM EDT42.501.001.061.31+0.31+44.93%1343227.74%
KHC210514C000430002021-05-13 10:48AM EDT43.000.750.700.81+0.38+102.70%2463219.14%
KHC210514C000435002021-05-13 12:11PM EDT43.500.400.360.42+0.18+81.82%22120619.92%
KHC210514C000440002021-05-13 11:49AM EDT44.000.130.140.19-0.03-18.75%32698822.07%
KHC210514C000445002021-05-13 11:44AM EDT44.500.030.040.07-0.03-50.00%2122223.24%
KHC210514C000450002021-05-13 11:43AM EDT45.000.010.010.02-0.02-66.67%7565423.83%
KHC210514C000455002021-05-10 3:47PM EDT45.500.050.000.050.00-12813038.28%
KHC210514C000460002021-05-10 3:29PM EDT46.000.010.000.140.00-11850.00%
KHC210514C000470002021-05-10 3:48PM EDT47.000.020.000.240.00-4575.00%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210514P000300002021-04-28 3:29PM EDT30.000.050.000.010.00-27187.50%
KHC210514P000340002021-04-29 12:19PM EDT34.000.030.000.090.00-77173.44%
KHC210514P000345002021-04-30 10:38AM EDT34.500.040.000.090.00-19164.06%
KHC210514P000350002021-04-29 11:44AM EDT35.000.020.000.090.00-19156.25%
KHC210514P000355002021-05-07 3:42PM EDT35.500.010.000.010.00-2101109.38%
KHC210514P000360002021-05-07 10:33AM EDT36.001.350.000.090.00-4222139.06%
KHC210514P000365002021-05-07 10:31AM EDT36.500.010.000.090.00-1040130.47%
KHC210514P000370002021-05-07 3:58PM EDT37.000.030.000.090.00-9124122.66%
KHC210514P000375002021-05-10 12:22PM EDT37.500.010.000.040.00-133100.00%
KHC210514P000380002021-05-07 1:42PM EDT38.000.030.000.040.00-345792.19%
KHC210514P000385002021-05-10 1:42PM EDT38.500.040.000.050.00-39188.28%
KHC210514P000390002021-05-11 3:01PM EDT39.000.030.000.050.00-19081.25%
KHC210514P000395002021-05-10 11:29AM EDT39.500.010.000.070.00-74577.34%
KHC210514P000400002021-05-10 10:41AM EDT40.000.040.000.08+0.01+33.33%1013871.88%
KHC210514P000405002021-05-07 2:14PM EDT40.500.040.010.030.00-49256.25%
KHC210514P000410002021-05-13 9:41AM EDT41.000.010.010.03-0.02-66.67%16952.34%
KHC210514P000415002021-05-13 10:35AM EDT41.500.010.010.03-0.05-83.33%17844.53%
KHC210514P000420002021-05-13 11:43AM EDT42.000.030.020.04-0.11-78.57%215838.67%
KHC210514P000425002021-05-13 11:13AM EDT42.500.040.030.06-0.22-84.62%316133.40%
KHC210514P000430002021-05-13 12:08PM EDT43.000.090.060.11-0.25-73.53%6515129.49%
KHC210514P000435002021-05-13 11:09AM EDT43.500.290.200.25-0.34-53.97%647128.91%
KHC210514P000440002021-05-12 3:10PM EDT44.000.990.480.520.00-110330.86%
KHC210514P000445002021-05-10 2:01PM EDT44.500.650.840.940.00--1638.28%