KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC190823C000240002019-08-21 9:58AM EDT24.001.351.201.35+0.09+7.14%9260.94%
KHC190823C000245002019-08-21 9:55AM EDT24.500.870.750.90-0.04-4.40%25250.00%
KHC190823C000250002019-08-21 10:47AM EDT25.000.400.400.45-0.05-11.11%109942.77%
KHC190823C000255002019-08-21 10:54AM EDT25.500.140.100.15-0.05-26.32%17838533.01%
KHC190823C000260002019-08-21 10:29AM EDT26.000.050.000.05-0.05-50.00%202,28733.59%
KHC190823C000265002019-08-19 3:37PM EDT26.500.050.000.050.00-13,65145.70%
KHC190823C000270002019-08-19 3:32PM EDT27.000.030.000.050.00-160757.03%
KHC190823C000275002019-08-14 3:52PM EDT27.500.030.000.050.00-6067058.59%
KHC190823C000280002019-08-14 12:18PM EDT28.000.050.000.050.00-29667.19%
KHC190823C000285002019-08-13 2:29PM EDT28.500.030.000.050.00-1012976.56%
KHC190823C000290002019-08-09 12:58PM EDT29.000.100.000.050.00-183984.38%
KHC190823C000295002019-08-09 1:48PM EDT29.500.050.000.050.00-31392.97%
KHC190823C000300002019-08-12 9:47AM EDT30.000.030.000.050.00-15101101.56%
KHC190823C000305002019-08-09 9:34AM EDT30.500.050.000.050.00-228108.59%
KHC190823C000310002019-08-08 2:20PM EDT31.000.030.000.050.00-384115.63%
KHC190823C000315002019-08-08 9:56AM EDT31.500.050.000.050.00-8106123.44%
KHC190823C000320002019-08-16 10:29AM EDT32.000.010.000.050.00-1465129.69%
KHC190823C000325002019-08-13 3:34PM EDT32.500.280.000.050.00-51,391137.50%
KHC190823C000330002019-08-08 3:52PM EDT33.000.020.000.050.00-20301143.75%
KHC190823C000335002019-08-08 1:21PM EDT33.500.020.000.050.00-3060150.00%
KHC190823C000340002019-08-12 1:03PM EDT34.000.030.000.050.00-1104156.25%
KHC190823C000345002019-08-09 12:24PM EDT34.500.050.000.050.00-1202162.50%
KHC190823C000350002019-08-16 9:43AM EDT35.000.020.000.050.00-12372168.75%
KHC190823C000355002019-08-09 12:24PM EDT35.500.050.000.050.00-17175.00%
KHC190823C000360002019-08-07 2:23PM EDT36.000.230.000.050.00-588181.25%
KHC190823C000365002019-08-01 3:28PM EDT36.500.400.000.050.00--25187.50%
KHC190823C000370002019-08-08 10:42AM EDT37.000.010.000.050.00-114193.75%
KHC190823C000375002019-08-01 1:40PM EDT37.500.200.000.050.00--15198.44%
Opzioni Putper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC190823P000225002019-08-19 12:03AM EDT22.500.05-0.050.00--5080.47%
KHC190823P000230002019-08-19 3:32PM EDT23.000.05-0.050.00-40041767.97%
KHC190823P000235002019-08-19 12:03AM EDT23.500.17-0.050.00--4454.69%
KHC190823P000240002019-08-19 1:01PM EDT24.000.050.000.050.00-1738041.41%
KHC190823P000245002019-08-20 2:16PM EDT24.500.050.000.10-0.04-44.44%125635.55%
KHC190823P000250002019-08-21 10:42AM EDT25.000.170.100.20-0.01-5.56%11266228.13%
KHC190823P000255002019-08-21 9:30AM EDT25.500.400.350.450.00-5035122.66%
KHC190823P000260002019-08-21 10:01AM EDT26.000.760.700.90-0.04-5.00%2054526.17%
KHC190823P000265002019-08-20 1:47PM EDT26.501.351.201.400.00-320936.72%
KHC190823P000270002019-08-19 2:37PM EDT27.001.701.701.850.00-12580.00%
KHC190823P000275002019-08-21 10:40AM EDT27.502.342.152.35+0.14+6.36%11540.00%
KHC190823P000280002019-08-19 10:13AM EDT28.002.652.702.850.00-1500.00%
KHC190823P000285002019-08-21 9:33AM EDT28.503.203.103.400.00-5673.44%
KHC190823P000290002019-08-14 10:39AM EDT29.003.703.703.900.00-1781.25%
KHC190823P000295002019-08-20 9:35AM EDT29.504.304.104.400.00-22389.06%
KHC190823P000300002019-08-20 3:25PM EDT30.004.764.604.900.00-72396.88%
KHC190823P000305002019-08-20 3:21PM EDT30.505.255.105.400.00-1140104.69%
KHC190823P000310002019-08-20 1:05PM EDT31.005.855.605.900.00-2120112.50%
KHC190823P000315002019-08-13 11:13AM EDT31.505.806.206.400.00-13107118.75%
KHC190823P000320002019-08-14 2:49PM EDT32.007.006.606.900.00-64126.56%
KHC190823P000325002019-08-19 12:20PM EDT32.507.207.107.400.00-204132.81%
KHC190823P000330002019-08-01 10:03AM EDT33.001.807.607.900.00-88139.06%
KHC190823P000335002019-08-09 10:57AM EDT33.506.708.108.400.00--0146.88%
KHC190823P000350002019-08-20 9:56AM EDT35.009.759.609.900.00-2000164.06%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità