Italia markets open in 6 hours 49 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
35,57+0,24 (+0,68%)
Alla chiusura: 4:00PM EDT

35,60 0,03 (0,08%)
Dopo ore: 7:51PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200821C000175002020-07-24 12:38PM EDT17.5017.3717.9518.300.00-10228.91%
KHC200821C000200002020-07-21 12:40PM EDT20.0014.7915.3515.800.00-50143.75%
KHC200821C000225002020-07-15 11:45AM EDT22.5010.7912.9013.300.00-20141.41%
KHC200821C000250002020-07-24 10:28AM EDT25.0010.1010.4010.800.00-112112.50%
KHC200821C000275002020-07-29 3:24PM EDT27.508.127.908.150.00-20100.78%
KHC200821C000290002020-07-31 12:35PM EDT29.005.086.456.700.00-30054.69%
KHC200821C000300002020-08-13 12:45PM EDT30.005.475.505.65+0.47+9.40%1378171.88%
KHC200821C000310002020-07-31 3:10PM EDT31.003.284.454.800.00-3355.86%
KHC200821C000315002020-08-03 3:21PM EDT31.503.374.004.200.00-2261.72%
KHC200821C000320002020-08-06 11:33AM EDT32.003.103.503.700.00-51055.47%
KHC200821C000325002020-08-13 10:56AM EDT32.503.053.053.35+0.05+1.67%97,97562.89%
KHC200821C000330002020-08-12 1:56PM EDT33.002.502.582.830.00-129654.30%
KHC200821C000335002020-08-13 3:29PM EDT33.502.101.952.26+0.20+10.53%477241.90%
KHC200821C000340002020-08-13 2:02PM EDT34.001.551.561.80-0.01-0.64%25748237.70%
KHC200821C000345002020-08-13 1:21PM EDT34.501.111.121.370.00-4479534.38%
KHC200821C000350002020-08-13 3:57PM EDT35.000.850.810.89+0.05+6.25%7,0418,46526.86%
KHC200821C000355002020-08-13 3:58PM EDT35.500.550.530.56+0.05+10.00%45589925.00%
KHC200821C000360002020-08-13 3:38PM EDT36.000.330.310.35+0.01+3.13%1,533025.49%
KHC200821C000365002020-08-13 3:16PM EDT36.500.160.180.19+0.01+6.67%3430124.90%
KHC200821C000370002020-08-13 2:48PM EDT37.000.100.060.11+0.02+25.00%2334425.98%
KHC200821C000375002020-08-13 3:31PM EDT37.500.060.040.07-0.01-14.29%672,28727.74%
KHC200821C000380002020-08-13 11:30AM EDT38.000.050.010.060.00-116431.45%
KHC200821C000390002020-08-12 2:57PM EDT39.000.030.000.060.00-105840.43%
KHC200821C000400002020-08-13 2:19PM EDT40.000.010.000.01-0.01-50.00%1814,99235.94%
KHC200821C000410002020-07-31 10:24AM EDT41.000.040.000.060.00-5950.00%
KHC200821C000425002020-08-12 3:40PM EDT42.500.010.000.070.00-217761.72%
KHC200821C000450002020-07-30 11:07AM EDT45.000.070.000.020.00-222365.63%
KHC200821C000475002020-07-30 11:00AM EDT47.500.010.000.060.00-51990.63%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200821P000200002020-07-24 9:46AM EDT20.000.040.000.060.00-125173.44%
KHC200821P000225002020-07-30 2:45PM EDT22.500.010.000.010.00-1591112.50%
KHC200821P000250002020-08-13 12:55PM EDT25.000.010.000.01-0.05-83.33%564990.63%
KHC200821P000260002020-07-28 10:39AM EDT26.000.090.000.070.00--1103.13%
KHC200821P000270002020-07-20 3:43PM EDT27.000.150.000.070.00-202092.97%
KHC200821P000275002020-08-12 11:32AM EDT27.500.030.010.020.00-55,37076.56%
KHC200821P000280002020-07-20 9:40AM EDT28.000.200.000.070.00-30082.03%
KHC200821P000290002020-08-03 9:30AM EDT29.000.050.000.080.00-1373.44%
KHC200821P000295002020-07-31 3:31PM EDT29.500.090.000.080.00-54367.97%
KHC200821P000300002020-08-13 3:23PM EDT30.000.040.030.09-0.01-20.00%10067.58%
KHC200821P000305002020-07-27 9:31AM EDT30.500.350.000.000.00-11125.00%
KHC200821P000310002020-08-12 11:07AM EDT31.000.080.000.070.00-127051.17%
KHC200821P000315002020-08-07 11:11AM EDT31.500.070.000.090.00-1056.25%
KHC200821P000320002020-08-13 3:52PM EDT32.000.060.010.10-0.01-14.29%1222451.95%
KHC200821P000325002020-08-13 1:31PM EDT32.500.070.060.11+0.02+40.00%363,31447.27%
KHC200821P000330002020-08-13 9:59AM EDT33.000.090.030.08+0.01+12.50%43,21637.89%
KHC200821P000335002020-08-13 10:58AM EDT33.500.100.070.12-0.12-54.55%61,15835.94%
KHC200821P000340002020-08-13 12:49PM EDT34.000.140.090.22-0.27-65.85%21037.11%
KHC200821P000345002020-08-12 3:21PM EDT34.500.240.170.240.00-7030.76%
KHC200821P000350002020-08-13 3:40PM EDT35.000.320.290.38-0.10-23.81%1093,08329.98%
KHC200821P000355002020-08-13 3:24PM EDT35.500.540.410.57-0.07-11.48%10541728.81%
KHC200821P000360002020-08-13 1:14PM EDT36.000.820.700.93-0.35-29.91%78432.81%
KHC200821P000365002020-07-30 9:33AM EDT36.502.041.061.290.00--5634.47%
KHC200821P000375002020-08-13 10:16AM EDT37.502.071.942.12-1.73-45.53%5137.89%
KHC200821P000380002020-07-27 11:20AM EDT38.004.002.362.620.00--143.75%
KHC200821P000390002020-07-30 11:18AM EDT39.005.503.403.600.00--2352.73%
KHC200821P000400002020-08-06 1:07PM EDT40.004.904.404.600.00-152450.39%
KHC200821P000410002020-07-30 9:34AM EDT41.006.155.355.650.00--258.59%
KHC200821P000425002020-07-30 9:34AM EDT42.507.656.857.150.00-8969.92%
KHC200821P000450002020-08-03 1:57PM EDT45.0010.299.309.650.00-271981.25%
KHC200821P000475002020-07-30 9:35AM EDT47.5012.5511.8512.150.00-70103.13%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità