KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200403C000175002020-03-17 9:41AM EDT17.504.450.000.000.00--00.00%
KHC200403C000195002020-03-30 12:16PM EDT19.505.150.000.000.00-100.00%
KHC200403C000200002020-03-20 3:27PM EDT20.003.050.000.000.00-500.00%
KHC200403C000210002020-03-30 3:29PM EDT21.004.000.000.000.00-600.00%
KHC200403C000215002020-03-30 12:37PM EDT21.503.200.000.000.00-48800.00%
KHC200403C000220002020-03-27 1:52PM EDT22.002.860.000.000.00-100.00%
KHC200403C000230002020-03-31 2:33PM EDT23.001.830.000.000.00-600.00%
KHC200403C000235002020-03-31 2:16PM EDT23.501.250.000.000.00-3700.00%
KHC200403C000240002020-03-31 3:21PM EDT24.000.890.000.000.00-1200.00%
KHC200403C000245002020-03-31 3:59PM EDT24.500.700.000.000.00-2600.00%
KHC200403C000250002020-03-31 3:57PM EDT25.000.450.000.000.00-11403.13%
KHC200403C000255002020-03-31 3:46PM EDT25.500.210.000.000.00-476012.50%
KHC200403C000260002020-03-31 3:30PM EDT26.000.100.000.000.00-295012.50%
KHC200403C000265002020-03-31 2:08PM EDT26.500.050.000.000.00-47025.00%
KHC200403C000270002020-03-31 3:42PM EDT27.000.040.000.000.00-81025.00%
KHC200403C000275002020-03-31 1:08PM EDT27.500.020.000.000.00-5025.00%
KHC200403C000280002020-03-30 3:33PM EDT28.000.020.000.000.00-10025.00%
KHC200403C000285002020-03-30 3:44PM EDT28.500.060.000.000.00-64050.00%
KHC200403C000290002020-03-19 1:55PM EDT29.000.100.000.000.00-9050.00%
KHC200403C000295002020-03-26 3:51PM EDT29.500.090.000.000.00-30050.00%
KHC200403C000300002020-03-30 9:30AM EDT30.000.010.000.000.00-1050.00%
KHC200403C000305002020-03-06 12:34PM EDT30.500.080.010.000.00-1093.75%
KHC200403C000320002020-03-27 2:34PM EDT32.000.010.000.000.00-10050.00%
KHC200403C000360002020-03-27 6:36AM EDT36.000.030.001.480.00-40384.38%
KHC200403C000370002020-03-27 6:36AM EDT37.000.030.000.450.00-120292.97%
Opzioni Putper3 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200403P000150002020-03-24 9:55AM EDT15.000.360.000.000.00-1050.00%
KHC200403P000170002020-03-24 12:15PM EDT17.000.030.000.000.00-8050.00%
KHC200403P000175002020-03-24 10:00AM EDT17.500.200.000.000.00-1050.00%
KHC200403P000180002020-03-30 11:55AM EDT18.000.040.000.000.00-3050.00%
KHC200403P000190002020-03-27 9:53AM EDT19.000.280.000.000.00-8050.00%
KHC200403P000195002020-03-31 3:06PM EDT19.500.030.000.000.00-1050.00%
KHC200403P000200002020-03-31 2:34PM EDT20.000.050.000.000.00-30050.00%
KHC200403P000210002020-03-31 3:38PM EDT21.000.100.000.000.00-15050.00%
KHC200403P000215002020-03-31 3:34PM EDT21.500.010.000.000.00-3050.00%
KHC200403P000220002020-03-31 2:03PM EDT22.000.100.000.000.00-4025.00%
KHC200403P000230002020-03-31 3:35PM EDT23.000.200.000.000.00-41025.00%
KHC200403P000235002020-03-31 2:04PM EDT23.500.250.000.000.00-58012.50%
KHC200403P000240002020-03-31 3:14PM EDT24.000.360.000.000.00-94012.50%
KHC200403P000245002020-03-31 3:47PM EDT24.500.470.000.000.00-45003.13%
KHC200403P000250002020-03-31 3:55PM EDT25.000.760.000.000.00-9500.00%
KHC200403P000255002020-03-31 3:19PM EDT25.501.150.000.000.00-4900.00%
KHC200403P000260002020-03-20 2:08PM EDT26.003.150.000.000.00-2000.00%
KHC200403P000265002020-03-27 1:41PM EDT26.502.200.000.000.00-100.00%
KHC200403P000270002020-03-30 12:21PM EDT27.002.600.000.000.00-500.00%
KHC200403P000275002020-03-16 1:37PM EDT27.505.400.000.000.00-100.00%
KHC200403P000280002020-03-25 10:52AM EDT28.004.510.000.000.00-500.00%
KHC200403P000285002020-03-12 12:27PM EDT28.503.250.000.000.00-800.00%
KHC200403P000290002020-03-30 11:48AM EDT29.004.450.000.000.00-100.00%
KHC200403P000295002020-03-16 1:53PM EDT29.507.050.000.000.00-100.00%
KHC200403P000300002020-03-13 10:35AM EDT30.004.850.000.000.00-800.00%
KHC200403P000305002020-03-10 12:14PM EDT30.507.070.000.000.00--00.00%
KHC200403P000310002020-03-12 3:01PM EDT31.0010.850.000.000.00--00.00%
KHC200403P000315002020-03-27 4:21AM EDT31.504.036.557.100.00--3153.13%
KHC200403P000350002020-03-03 3:36PM EDT35.0010.060.000.000.00-100.00%
KHC200403P000370002020-03-27 4:06AM EDT37.0010.1610.2513.450.00--2472.07%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità