Italia markets close in 6 hours 51 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
37,09+0,71 (+1,95%)
Alla chiusura: 4:00PM EST

37,01 -0,08 (-0,22%)
Preborsa: 4:04AM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210305C000250002021-02-09 9:57AM EST25.0010.000.000.000.00-10000.00%
KHC210305C000300002021-02-19 12:26PM EST30.007.900.000.000.00-2000.00%
KHC210305C000320002021-02-10 2:49PM EST32.002.510.000.000.00-200.00%
KHC210305C000325002021-02-18 10:05AM EST32.505.000.000.000.00-100.00%
KHC210305C000330002021-02-26 1:36PM EST33.003.860.000.000.00-500.00%
KHC210305C000335002021-03-01 10:13AM EST33.503.260.000.000.00-500.00%
KHC210305C000340002021-03-01 2:57PM EST34.003.380.000.000.00-2000.00%
KHC210305C000345002021-02-25 10:52AM EST34.503.800.000.000.00-500.00%
KHC210305C000350002021-03-01 2:22PM EST35.002.300.000.000.00-100.00%
KHC210305C000355002021-03-01 10:38AM EST35.501.510.000.000.00-100.00%
KHC210305C000360002021-03-01 10:35AM EST36.001.180.000.000.00-800.00%
KHC210305C000365002021-03-01 2:13PM EST36.501.000.000.000.00-1600.00%
KHC210305C000370002021-03-01 2:47PM EST37.000.670.000.000.00-14000.00%
KHC210305C000375002021-03-01 3:31PM EST37.500.310.000.000.00-27303.13%
KHC210305C000380002021-03-01 3:47PM EST38.000.160.000.000.00-32906.25%
KHC210305C000385002021-03-01 3:22PM EST38.500.100.000.000.00-124012.50%
KHC210305C000390002021-03-01 3:39PM EST39.000.050.000.000.00-555012.50%
KHC210305C000400002021-03-01 1:16PM EST40.000.010.000.000.00-69025.00%
KHC210305C000410002021-02-26 3:55PM EST41.000.020.000.000.00-5025.00%
KHC210305C000420002021-02-26 10:03AM EST42.000.030.000.000.00-1025.00%
KHC210305C000430002021-03-01 3:01PM EST43.000.010.000.000.00-3025.00%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210305P000250002021-02-02 10:57AM EST25.000.160.000.000.00-1050.00%
KHC210305P000260002021-01-28 10:33AM EST26.000.150.000.050.00-11154.69%
KHC210305P000270002021-01-26 11:08AM EST27.000.040.000.420.00-11205.47%
KHC210305P000275002021-02-01 10:22AM EST27.500.010.000.000.00-1050.00%
KHC210305P000285002021-02-08 3:15PM EST28.500.110.000.000.00-5050.00%
KHC210305P000290002021-01-29 3:52PM EST29.000.280.000.180.00-24139.06%
KHC210305P000295002021-02-09 10:57AM EST29.500.250.000.000.00-1050.00%
KHC210305P000300002021-03-01 2:24PM EST30.000.030.000.000.00-2050.00%
KHC210305P000305002021-02-16 3:25PM EST30.500.070.000.000.00-1050.00%
KHC210305P000310002021-02-04 11:44AM EST31.000.520.000.000.00-24050.00%
KHC210305P000315002021-03-01 12:06PM EST31.500.030.000.000.00-3050.00%
KHC210305P000320002021-02-26 3:29PM EST32.000.050.000.000.00-1025.00%
KHC210305P000325002021-02-25 11:56AM EST32.500.030.000.000.00-1025.00%
KHC210305P000330002021-02-26 11:43AM EST33.000.020.000.000.00-1025.00%
KHC210305P000335002021-02-26 3:17PM EST33.500.010.000.000.00-5025.00%
KHC210305P000340002021-02-26 2:50PM EST34.000.070.000.000.00-6025.00%
KHC210305P000345002021-03-01 2:44PM EST34.500.030.000.000.00-19025.00%
KHC210305P000350002021-03-01 2:13PM EST35.000.040.000.000.00-85012.50%
KHC210305P000355002021-02-26 3:59PM EST35.500.050.000.000.00-110012.50%
KHC210305P000360002021-03-01 2:11PM EST36.000.110.000.000.00-15906.25%
KHC210305P000365002021-03-01 3:57PM EST36.500.260.000.000.00-7506.25%
KHC210305P000370002021-03-01 2:46PM EST37.000.430.000.000.00-7800.78%
KHC210305P000375002021-03-01 3:47PM EST37.500.700.000.000.00-2100.00%
KHC210305P000380002021-02-26 12:47PM EST38.001.360.000.000.00-900.00%
KHC210305P000385002021-02-24 12:37PM EST38.501.600.000.000.00-100.00%
KHC210305P000390002021-02-25 10:51AM EST39.001.160.000.000.00-900.00%
KHC210305P000400002021-02-26 3:29PM EST40.003.450.000.000.00-100.00%
KHC210305P000410002021-02-25 11:52AM EST41.003.100.000.000.00--00.00%