Italia Markets open in 5 hrs 57 mins

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
29,74-0,90 (-2,94%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200925C000280002020-09-18 9:41AM EDT28.002.551.782.080.00-1656.84%
KHC200925C000300002020-09-18 3:58PM EDT30.000.370.290.39-0.33-47.14%6073836.52%
KHC200925C000305002020-09-18 3:47PM EDT30.500.220.190.23-0.40-64.52%4058037.31%
KHC200925C000310002020-09-18 3:57PM EDT31.000.130.100.13-0.24-64.86%6769838.28%
KHC200925C000315002020-09-18 3:50PM EDT31.500.070.060.08-0.13-65.00%8013440.63%
KHC200925C000320002020-09-18 3:55PM EDT32.000.040.040.05-0.05-55.56%12642942.97%
KHC200925C000325002020-09-18 3:07PM EDT32.500.040.000.05-0.04-50.00%843249.61%
KHC200925C000330002020-09-17 1:11PM EDT33.000.050.000.170.00-2916863.28%
KHC200925C000335002020-09-18 3:04PM EDT33.500.040.000.890.00-2160115.63%
KHC200925C000345002020-09-17 2:19PM EDT34.500.030.000.140.00-720479.69%
KHC200925C000355002020-09-18 3:05PM EDT35.500.030.020.03-0.01-25.00%1322375.78%
KHC200925C000360002020-09-16 1:34PM EDT36.000.010.000.16-0.03-75.00%3099.22%
KHC200925C000365002020-09-16 9:30AM EDT36.500.070.000.050.00-20085.94%
KHC200925C000370002020-09-18 11:56AM EDT37.000.020.000.200.00-70115.63%
KHC200925C000375002020-09-18 3:03PM EDT37.500.010.010.020.00-5089.06%
KHC200925C000380002020-09-16 9:30AM EDT38.000.050.030.210.00-200130.86%
KHC200925C000385002020-09-02 11:50AM EDT38.500.220.000.960.00-11192.97%
KHC200925C000390002020-09-03 2:32PM EDT39.000.100.000.460.00-46163.67%
KHC200925C000395002020-09-02 11:43AM EDT39.500.130.000.310.00-238154.69%
KHC200925C000400002020-09-08 3:42PM EDT40.000.120.000.230.00-223150.39%
KHC200925C000405002020-09-08 10:55AM EDT40.500.040.000.210.00-12152.34%
KHC200925C000410002020-09-03 11:15AM EDT41.000.120.001.080.00-316231.06%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200925P000260002020-09-11 12:47PM EDT26.000.050.001.580.00-10166.99%
KHC200925P000265002020-09-11 12:44PM EDT26.500.030.000.10-0.04-57.14%1062.50%
KHC200925P000270002020-09-18 2:59PM EDT27.000.060.030.07+0.03+100.00%9154.30%
KHC200925P000280002020-09-18 3:58PM EDT28.000.090.070.09+0.02+28.57%983044.14%
KHC200925P000290002020-09-18 3:42PM EDT29.000.200.190.22+0.14+233.33%1,016036.91%
KHC200925P000295002020-09-18 3:51PM EDT29.500.340.270.40+0.23+209.09%238036.91%
KHC200925P000300002020-09-18 3:18PM EDT30.000.650.510.66+0.47+261.11%13637937.31%
KHC200925P000305002020-09-18 3:22PM EDT30.500.960.931.03+0.66+220.00%3072240.63%
KHC200925P000310002020-09-18 3:18PM EDT31.001.281.321.41+0.83+184.44%6413640.43%
KHC200925P000315002020-09-18 2:13PM EDT31.501.861.771.87+1.27+215.25%627344.73%
KHC200925P000320002020-09-18 1:42PM EDT32.002.232.202.36+1.53+218.57%16051.37%
KHC200925P000325002020-09-18 2:25PM EDT32.502.812.622.88+1.67+146.49%11061.91%
KHC200925P000330002020-09-16 9:51AM EDT33.003.203.153.40+1.69+111.92%1074172.27%
KHC200925P000335002020-09-18 2:14PM EDT33.503.853.603.85+2.23+137.65%420671.09%
KHC200925P000340002020-09-18 12:32PM EDT34.004.264.204.35+2.01+89.33%1521355.47%
KHC200925P000345002020-09-18 10:00AM EDT34.504.224.704.85+1.99+89.24%217960.94%
KHC200925P000350002020-09-18 11:09AM EDT35.004.945.155.35+1.74+54.37%6711090.23%
KHC200925P000355002020-09-08 9:30AM EDT35.502.785.705.850.00-52770.31%
KHC200925P000360002020-09-17 1:37PM EDT36.005.706.006.40+2.02+54.89%139112.50%
KHC200925P000370002020-08-24 12:08AM EDT37.002.286.907.600.00--1155.86%
KHC200925P000375002020-09-16 1:56PM EDT37.505.875.709.750.00-2020317.19%
KHC200925P000380002020-09-11 10:44AM EDT38.006.007.458.600.00-123168.55%
KHC200925P000410002020-08-27 1:18PM EDT41.006.359.0013.350.00-11378.52%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità