KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200417C000150002020-03-23 3:05PM EDT15.006.359.4014.000.00-116183.59%
KHC200417C000175002020-04-07 10:00AM EDT17.509.257.0510.75+5.15+125.61%2020330.47%
KHC200417C000185002020-04-06 12:10AM EDT18.507.306.7010.000.00-11154.69%
KHC200417C000200002020-04-07 10:05AM EDT20.006.656.707.70+1.50+29.13%30119169.14%
KHC200417C000205002020-03-23 2:56PM EDT20.502.065.758.800.00-11209.28%
KHC200417C000210002020-03-27 10:52AM EDT21.003.475.257.150.00-1017148.63%
KHC200417C000215002020-03-24 11:11AM EDT21.502.062.966.000.00-89164.06%
KHC200417C000220002020-03-25 9:41AM EDT22.002.754.405.350.00-63097.27%
KHC200417C000225002020-04-07 10:22AM EDT22.503.924.054.90+0.56+16.67%669799.02%
KHC200417C000230002020-04-06 11:59AM EDT23.003.063.204.450.00-2519575.39%
KHC200417C000235002020-04-06 3:55PM EDT23.503.272.133.700.00-226499.02%
KHC200417C000240002020-04-07 10:47AM EDT24.003.002.503.30+0.80+36.36%2932466.02%
KHC200417C000245002020-04-06 3:55PM EDT24.502.131.732.820.00-1423487.21%
KHC200417C000250002020-04-07 10:24AM EDT25.001.651.802.29+0.15+10.00%208,86958.79%
KHC200417C000255002020-04-07 10:47AM EDT25.501.681.501.87+0.70+71.43%1229657.52%
KHC200417C000260002020-04-07 10:14AM EDT26.001.121.211.35+0.27+31.76%6640151.86%
KHC200417C000265002020-04-07 10:25AM EDT26.500.850.931.10+0.35+70.00%3441252.15%
KHC200417C000270002020-04-07 10:46AM EDT27.000.730.680.84+0.33+82.50%6991550.78%
KHC200417C000275002020-04-07 10:46AM EDT27.500.500.450.55+0.28+127.27%17221,01149.51%
KHC200417C000280002020-04-07 10:45AM EDT28.000.320.280.37+0.19+146.15%2679547.56%
KHC200417C000285002020-04-07 10:47AM EDT28.500.190.110.27+0.11+137.50%12148.44%
KHC200417C000290002020-04-06 1:44PM EDT29.000.060.050.250.00-253853.71%
KHC200417C000300002020-04-07 10:42AM EDT30.000.050.040.06+0.02+66.67%51013,20444.92%
KHC200417C000325002020-04-07 10:24AM EDT32.500.010.000.01-0.01-50.00%510,14850.00%
KHC200417C000350002020-03-31 11:35AM EDT35.000.020.000.100.00-62,29883.59%
KHC200417C000375002020-04-03 3:54PM EDT37.500.050.010.050.00-21,24492.97%
KHC200417C000400002020-03-18 3:53PM EDT40.000.010.000.100.00-1379115.23%
Opzioni Putper17 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200417P000125002020-03-26 11:29AM EDT12.500.050.010.030.00-121187.50%
KHC200417P000150002020-04-01 2:55PM EDT15.000.060.000.970.00-12,051268.95%
KHC200417P000160002020-04-01 9:30AM EDT16.000.130.001.430.00--2275.59%
KHC200417P000170002020-03-27 10:35PM EDT17.000.470.001.380.00--1247.46%
KHC200417P000175002020-04-06 2:31PM EDT17.500.060.001.150.00-1827221.68%
KHC200417P000180002020-04-03 12:38PM EDT18.000.050.001.450.00-23227.54%
KHC200417P000185002020-03-27 3:08PM EDT18.500.160.004.050.00-13333.59%
KHC200417P000190002020-04-06 3:30PM EDT19.000.050.000.440.00-5345142.38%
KHC200417P000195002020-04-03 3:57PM EDT19.500.090.040.080.00-132100.78%
KHC200417P000200002020-04-07 10:22AM EDT20.000.180.050.31+0.13+260.00%22,705118.75%
KHC200417P000205002020-04-06 3:50PM EDT20.500.060.000.400.00-4293113.67%
KHC200417P000210002020-04-06 10:35AM EDT21.000.160.000.750.00-324126.95%
KHC200417P000215002020-04-06 1:45PM EDT21.500.100.000.870.00-494124.02%
KHC200417P000220002020-04-03 3:54PM EDT22.000.210.010.310.00-81397084.18%
KHC200417P000225002020-04-07 10:12AM EDT22.500.280.050.20+0.15+115.38%21,58171.68%
KHC200417P000230002020-04-06 3:52PM EDT23.000.150.080.300.00-7572672.46%
KHC200417P000235002020-04-06 3:30PM EDT23.500.210.120.340.00-5225368.75%
KHC200417P000240002020-04-06 3:55PM EDT24.000.270.120.300.00-13229458.79%
KHC200417P000245002020-04-07 10:14AM EDT24.500.270.170.29-0.11-28.95%1116252.44%
KHC200417P000250002020-04-07 10:27AM EDT25.000.390.210.32-0.19-32.76%3,70512,80350.78%
KHC200417P000255002020-04-06 3:59PM EDT25.500.650.340.440.00-6710749.22%
KHC200417P000260002020-04-06 2:32PM EDT26.001.000.440.600.00-746247.85%
KHC200417P000265002020-04-07 9:45AM EDT26.500.700.620.74-1.70-70.83%1015743.16%
KHC200417P000275002020-04-07 10:27AM EDT27.501.490.951.31-0.72-32.58%263,97941.99%
KHC200417P000300002020-04-06 3:14PM EDT30.003.572.993.35-0.78-17.93%77,2530.00%
KHC200417P000325002020-03-27 2:16PM EDT32.507.745.458.050.00-1220142.68%
KHC200417P000350002020-04-03 10:19AM EDT35.0010.046.1010.600.00-127256.84%
KHC200417P000375002020-03-12 12:42PM EDT37.5017.508.5513.150.00-300287.40%
KHC200417P000400002020-02-07 11:38AM EDT40.0011.1014.2014.700.00-10232.23%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità