KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC191018C000200002019-10-01 9:34AM EDT20.006.267.307.500.00-20290.00%
KHC191018C000220002019-10-14 12:03AM EDT22.004.705.305.500.00--10.00%
KHC191018C000225002019-10-04 2:35PM EDT22.504.404.805.000.00-101590.00%
KHC191018C000250002019-10-15 10:32AM EDT25.002.402.352.50+0.01+0.42%33,9060.00%
KHC191018C000255002019-10-07 1:56PM EDT25.501.751.852.000.00-1130.00%
KHC191018C000260002019-10-11 3:48PM EDT26.001.001.351.500.00-11360.00%
KHC191018C000265002019-10-11 1:35PM EDT26.500.920.901.050.00-1439222.66%
KHC191018C000270002019-10-14 1:51PM EDT27.000.530.450.600.00-7065321.49%
KHC191018C000275002019-10-15 10:17AM EDT27.500.200.200.25+0.01+5.26%736,33520.12%
KHC191018C000280002019-10-14 3:40PM EDT28.000.060.050.10+0.01+20.00%41,48823.44%
KHC191018C000285002019-10-14 12:39PM EDT28.500.050.000.050.00-1001,07728.13%
KHC191018C000290002019-10-14 11:01AM EDT29.000.050.000.100.00-1045846.29%
KHC191018C000295002019-09-27 11:35AM EDT29.500.200.000.050.00-154546.88%
KHC191018C000300002019-10-15 11:04AM EDT30.000.050.000.05+0.02+66.67%1414,06355.08%
KHC191018C000305002019-09-27 11:36AM EDT30.500.500.000.050.00-604554.69%
KHC191018C000320002019-09-27 2:43PM EDT32.000.050.000.050.00-15015075.00%
KHC191018C000325002019-10-14 9:43AM EDT32.500.030.000.050.00-106,51281.25%
KHC191018C000350002019-10-11 12:57PM EDT35.000.050.000.05+0.02+66.67%109,453110.94%
KHC191018C000375002019-10-08 2:08PM EDT37.500.010.000.050.00-15,721135.94%
KHC191018C000400002019-09-13 2:45PM EDT40.000.020.000.050.00-150159.38%
KHC191018C000425002019-09-25 1:10PM EDT42.500.010.000.050.00-33,108181.25%
KHC191018C000450002019-10-08 11:59AM EDT45.000.010.000.050.00-21,701201.56%
KHC191018C000475002019-06-28 9:30AM EDT47.500.050.000.050.00-250220.31%
KHC191018C000500002019-08-08 9:30AM EDT50.000.050.000.050.00-2269237.50%
KHC191018C000525002019-06-07 11:03AM EDT52.500.050.000.050.00-100645253.13%
KHC191018C000550002019-08-12 11:02AM EDT55.000.020.000.000.00-57450.00%
KHC191018C000600002019-07-19 11:12AM EDT60.000.020.000.000.00-362850.00%
Opzioni Putper18 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC191018P000200002019-10-11 11:49AM EDT20.000.010.000.050.00-1501,306146.88%
KHC191018P000210002019-09-23 12:46PM EDT21.000.030.000.050.00--1128.13%
KHC191018P000225002019-10-14 3:22PM EDT22.500.020.000.050.00-75,83798.44%
KHC191018P000240002019-10-03 11:46AM EDT24.000.10-0.050.00--2181.64%
KHC191018P000250002019-10-14 12:43PM EDT25.000.040.000.050.00-35,28653.13%
KHC191018P000255002019-10-14 11:53AM EDT25.500.040.000.100.00-396151.56%
KHC191018P000260002019-10-11 11:16AM EDT26.000.080.000.100.00-4149950.39%
KHC191018P000265002019-10-15 10:37AM EDT26.500.050.000.05-0.05-50.00%1053,25630.86%
KHC191018P000270002019-10-15 10:51AM EDT27.000.100.100.15-0.05-33.33%2185831.25%
KHC191018P000275002019-10-15 10:03AM EDT27.500.350.250.35-0.07-16.67%2510,69232.03%
KHC191018P000280002019-10-08 11:45AM EDT28.000.890.600.700.00-29536.91%
KHC191018P000285002019-10-02 9:39AM EDT28.501.851.051.200.00-13151.17%
KHC191018P000290002019-10-14 12:04AM EDT29.001.891.551.700.00-23754.69%
KHC191018P000295002019-10-14 12:04AM EDT29.502.332.052.200.00-2065.23%
KHC191018P000300002019-10-15 10:24AM EDT30.002.732.552.65+0.01+0.37%34,24971.48%
KHC191018P000305002019-09-27 11:07AM EDT30.502.463.003.200.00-1180.86%
KHC191018P000325002019-10-07 3:50PM EDT32.505.605.005.200.00-47137114.06%
KHC191018P000350002019-09-23 9:34AM EDT35.008.107.407.700.00-147136.72%
KHC191018P000375002019-10-07 3:26PM EDT37.5010.529.9010.300.00-12182.03%
KHC191018P000400002019-08-19 11:37AM EDT40.0014.6011.4011.800.00-100.00%
KHC191018P000425002019-08-12 2:32PM EDT42.5016.6011.0013.800.00-1040.00%
KHC191018P000450002019-08-21 9:30AM EDT45.0019.8516.7018.900.00-40312.89%
KHC191018P000475002019-08-08 12:48PM EDT47.5020.7018.7022.400.00-200385.16%
KHC191018P000500002019-08-21 11:13AM EDT50.0024.8219.7023.900.00-200528.52%
KHC191018P000525002019-08-21 11:10AM EDT52.5027.2024.2024.500.00-1600.00%
KHC191018P000550002019-08-21 10:41AM EDT55.0029.7026.7027.000.00-300.00%
KHC191018P000600002019-08-21 11:04AM EDT60.0034.7031.7032.000.00-2800.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità