KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210115C000150002020-01-29 1:53PM EST15.0014.8014.4515.05-0.60-3.90%5050.20%
KHC210115C000175002019-12-12 3:11PM EST17.5014.5013.1013.700.00-87758.40%
KHC210115C000200002020-01-29 3:21PM EST20.009.909.7010.25-0.54-5.17%2036.35%
KHC210115C000225002020-01-29 11:59AM EST22.508.007.607.85-0.15-1.84%17029.64%
KHC210115C000250002020-01-29 12:22PM EST25.006.055.606.00-0.11-1.79%23029.40%
KHC210115C000275002020-01-29 3:20PM EST27.504.164.054.35-0.54-11.49%47028.21%
KHC210115C000300002020-01-29 3:01PM EST30.002.932.803.05-0.22-6.98%135027.56%
KHC210115C000325002020-01-29 1:28PM EST32.502.001.902.07-0.20-9.09%68027.12%
KHC210115C000350002020-01-29 2:50PM EST35.001.301.201.30-0.10-7.14%244026.20%
KHC210115C000375002020-01-29 10:19AM EST37.500.750.700.84-0.09-10.71%14026.17%
KHC210115C000400002020-01-29 12:39PM EST40.000.490.450.57-0.01-2.00%239026.69%
KHC210115C000425002020-01-29 11:15AM EST42.500.310.000.37-0.04-11.43%111026.81%
KHC210115C000450002020-01-29 3:11PM EST45.000.240.200.25-0.01-4.00%20027.25%
KHC210115C000475002020-01-21 11:31AM EST47.500.160.000.000.00-18012.50%
KHC210115C000500002020-01-28 9:30AM EST50.000.100.000.000.00-10012.50%
KHC210115C000525002020-01-29 3:05PM EST52.500.100.050.00-0.02-16.67%15012.50%
KHC210115C000550002020-01-29 1:14PM EST55.000.090.080.12-0.01-10.00%24032.08%
KHC210115C000575002020-01-28 3:56PM EST57.500.100.000.000.00-70012.50%
KHC210115C000600002020-01-27 3:35PM EST60.000.050.000.000.00-35012.50%
KHC210115C000625002020-01-24 12:35PM EST62.500.050.000.000.00-7012.50%
KHC210115C000650002020-01-06 2:18PM EST65.000.050.000.000.00-55012.50%
KHC210115C000675002020-01-06 11:11AM EST67.500.050.000.000.00-5012.50%
KHC210115C000700002020-01-03 9:42AM EST70.000.010.000.000.00-10025.00%
KHC210115C000750002020-01-29 3:05PM EST75.000.030.000.000.00-10025.00%
KHC210115C000800002019-06-07 10:04AM EST80.000.150.000.250.00-9420252.30%
KHC210115C000850002019-06-07 10:04AM EST85.000.100.000.250.00-9734254.69%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210115P000150002020-01-24 12:26PM EST15.000.200.140.000.00-5012.50%
KHC210115P000175002020-01-27 10:49AM EST17.500.250.280.410.00-20041.16%
KHC210115P000200002020-01-29 11:38AM EST20.000.530.480.60+0.03+6.00%4036.57%
KHC210115P000225002020-01-29 3:00PM EST22.500.910.830.92+0.05+5.81%64033.11%
KHC210115P000250002020-01-29 2:29PM EST25.001.551.411.67+0.12+8.39%15033.06%
KHC210115P000275002020-01-29 3:05PM EST27.502.352.270.00+0.09+3.98%60401.56%
KHC210115P000300002020-01-28 3:56PM EST30.003.353.453.800.00-87031.13%
KHC210115P000325002020-01-29 10:01AM EST32.505.004.955.35+0.20+4.17%1031.01%
KHC210115P000350002020-01-17 3:05PM EST35.005.806.707.150.00-20031.08%
KHC210115P000375002020-01-24 10:31AM EST37.507.408.709.150.00-8031.32%
KHC210115P000400002020-01-24 9:50AM EST40.0010.0010.9011.400.00-2032.91%
KHC210115P000425002020-01-07 2:36PM EST42.5012.4812.5514.250.00-1040.70%
KHC210115P000450002020-01-27 11:53AM EST45.0016.0415.0016.250.00-2038.21%
KHC210115P000475002020-01-13 9:34AM EST47.5017.1517.4018.800.00-1041.94%
KHC210115P000500002020-01-27 12:32PM EST50.0020.1419.9021.200.00-10043.38%
KHC210115P000525002019-12-31 3:41PM EST52.5020.6022.3523.650.00-8045.26%
KHC210115P000550002019-11-26 11:52AM EST55.0024.5023.3023.800.00-112,7920.00%
KHC210115P000575002019-12-02 9:35AM EST57.5027.0026.0026.550.00-2900.00%
KHC210115P000600002019-12-31 3:48PM EST60.0028.0030.1530.750.00-15044.58%
KHC210115P000625002019-10-28 10:26AM EST62.5034.6529.7034.400.00-38264.58%
KHC210115P000650002019-11-15 1:50PM EST65.0033.5032.5033.000.00-40800.00%
KHC210115P000675002019-10-11 11:07AM EST67.5040.4035.9036.600.00-1000.00%
KHC210115P000700002019-12-10 2:25PM EST70.0038.3039.0039.650.00-121800.00%
KHC210115P000750002019-08-08 11:26AM EST75.0048.1547.6048.500.00-1287.28%
KHC210115P000800002019-06-09 11:11PM EST80.0045.9048.6049.700.00-1200.00%
KHC210115P000850002019-12-12 10:52AM EST85.0053.0053.9554.650.00-130.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità