KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200717C000175002020-06-22 6:44PM EDT17.5013.4413.9514.300.00-1200.00%
KHC200717C000200002020-06-11 1:06PM EDT20.0011.6711.4011.850.00-20340.00%
KHC200717C000225002020-06-29 1:46PM EDT22.508.960.000.000.00-4260.00%
KHC200717C000250002020-06-23 10:53AM EDT25.007.700.000.000.00-21170.00%
KHC200717C000275002020-06-30 3:59PM EDT27.504.550.000.000.00-154,0220.00%
KHC200717C000290002020-07-06 3:29PM EDT29.003.000.000.000.00-400.00%
KHC200717C000300002020-07-06 3:52PM EDT30.001.980.000.000.00-1514,2570.00%
KHC200717C000305002020-07-01 2:21PM EDT30.501.750.000.000.00--20.00%
KHC200717C000310002020-07-06 2:44PM EDT31.001.300.000.000.00-31460.00%
KHC200717C000315002020-07-06 2:44PM EDT31.500.940.000.000.00-1951,4380.00%
KHC200717C000320002020-07-06 3:22PM EDT32.000.640.000.000.00-1531,0810.03%
KHC200717C000325002020-07-06 3:07PM EDT32.500.440.000.000.00-25915,5963.13%
KHC200717C000330002020-07-06 3:47PM EDT33.000.280.000.000.00-1129856.25%
KHC200717C000335002020-07-06 1:48PM EDT33.500.200.000.000.00-753756.25%
KHC200717C000340002020-07-06 3:10PM EDT34.000.100.000.000.00-6571,75812.50%
KHC200717C000345002020-07-06 12:58PM EDT34.500.060.000.000.00-5012.50%
KHC200717C000350002020-07-06 3:59PM EDT35.000.060.000.000.00-45825,59212.50%
KHC200717C000355002020-07-01 1:40PM EDT35.500.060.000.000.00-810512.50%
KHC200717C000360002020-06-30 3:54PM EDT36.000.050.000.000.00-102912.50%
KHC200717C000365002020-06-22 3:54PM EDT36.500.140.000.000.00--21825.00%
KHC200717C000370002020-06-25 9:38AM EDT37.000.050.000.000.00--925.00%
KHC200717C000375002020-07-06 3:53PM EDT37.500.060.000.000.00-462,79325.00%
KHC200717C000380002020-06-22 9:37AM EDT38.000.120.000.000.00--3025.00%
KHC200717C000400002020-07-06 3:53PM EDT40.000.040.000.000.00-54,89725.00%
KHC200717C000425002020-06-17 1:51PM EDT42.500.040.000.000.00-431150.00%
KHC200717C000450002020-06-11 12:18PM EDT45.000.010.000.080.00-54693.75%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200717P000125002020-06-22 6:44PM EDT12.500.010.000.000.00-1050.00%
KHC200717P000150002020-06-22 6:44PM EDT15.000.050.000.060.00-134193.75%
KHC200717P000175002020-06-22 6:44PM EDT17.500.010.000.060.00-1153157.03%
KHC200717P000200002020-06-29 3:11PM EDT20.000.020.000.000.00-201,58050.00%
KHC200717P000225002020-07-01 3:17PM EDT22.500.020.000.000.00-13,55050.00%
KHC200717P000250002020-07-06 12:51PM EDT25.000.030.000.000.00-149,28825.00%
KHC200717P000260002020-06-26 12:20PM EDT26.000.110.000.000.00-131325.00%
KHC200717P000270002020-06-30 1:11PM EDT27.000.080.000.000.00--125.00%
KHC200717P000275002020-07-06 3:06PM EDT27.500.070.000.000.00-124,94025.00%
KHC200717P000280002020-06-24 11:58AM EDT28.000.190.000.000.00--1325.00%
KHC200717P000285002020-07-02 1:55PM EDT28.500.070.000.000.00-11012.50%
KHC200717P000290002020-07-02 12:47PM EDT29.000.130.000.000.00-77212.50%
KHC200717P000295002020-07-02 2:54PM EDT29.500.130.000.000.00-325912.50%
KHC200717P000300002020-07-06 3:31PM EDT30.000.180.000.000.00-1385,84812.50%
KHC200717P000305002020-07-06 12:35PM EDT30.500.230.000.000.00-252116.25%
KHC200717P000310002020-07-06 3:59PM EDT31.000.300.000.000.00-1506.25%
KHC200717P000315002020-07-06 3:51PM EDT31.500.450.000.000.00-191,6413.13%
KHC200717P000320002020-07-06 2:19PM EDT32.000.690.000.000.00-397820.03%
KHC200717P000325002020-07-06 3:55PM EDT32.500.950.000.000.00-213,1800.00%
KHC200717P000330002020-07-02 3:14PM EDT33.001.350.000.000.00-51060.00%
KHC200717P000335002020-07-01 2:06PM EDT33.501.800.000.000.00-1130.00%
KHC200717P000340002020-06-22 12:57PM EDT34.001.660.000.000.00--40.00%
KHC200717P000350002020-06-22 11:37AM EDT35.002.320.000.000.00-32,2090.00%
KHC200717P000375002020-06-22 9:30AM EDT37.504.300.000.000.00-601130.00%
KHC200717P000400002020-06-11 1:06PM EDT40.008.468.108.400.00-1096.09%
KHC200717P000425002020-06-22 6:44PM EDT42.5010.9510.7511.150.00-763133.20%
KHC200717P000450002020-06-22 6:44PM EDT45.0014.6013.2013.550.00-9153144.14%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità