Italia Markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
35,33+0,70 (+2,02%)
Alla chiusura: 4:00PM EDT

35,20 -0,13 (-0,37%)
Dopo ore: 5:40PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210115C000125002020-06-18 2:55PM EDT12.5020.4422.3022.700.00-120.00%
KHC210115C000150002020-06-19 12:02PM EDT15.0018.4419.8020.300.00-23110.00%
KHC210115C000175002020-07-29 1:59PM EDT17.5017.9917.6018.050.00-113365.23%
KHC210115C000200002020-08-12 1:59PM EDT20.0015.4215.2015.55+0.62+4.19%162,37554.30%
KHC210115C000225002020-08-10 1:42PM EDT22.5012.2512.6513.100.00-11,47446.78%
KHC210115C000250002020-08-12 11:39AM EDT25.0010.3710.2010.70+0.60+6.14%65,71240.92%
KHC210115C000275002020-08-12 2:59PM EDT27.508.257.908.40+0.63+8.27%19,55636.57%
KHC210115C000300002020-08-12 3:31PM EDT30.006.145.756.15+0.66+12.04%6724,71031.52%
KHC210115C000325002020-08-12 3:56PM EDT32.504.274.104.35+0.42+10.91%165,68930.52%
KHC210115C000400002020-08-12 2:31PM EDT40.000.880.870.93+0.10+12.82%32516,68326.76%
KHC210115C000425002020-08-12 3:59PM EDT42.500.490.440.50+0.05+11.36%293,12426.56%
KHC210115C000450002020-08-12 10:28AM EDT45.000.280.230.27+0.08+40.00%111,50726.81%
KHC210115C000475002020-08-11 2:53PM EDT47.500.120.100.170.00-2132,39128.03%
KHC210115C000500002020-08-12 11:59AM EDT50.000.100.070.100.00-507,79928.71%
KHC210115C000550002020-08-12 1:08PM EDT55.000.070.020.08+0.03+75.00%882,19733.59%
KHC210115C000575002020-07-20 12:43PM EDT57.500.050.000.080.00-21,61336.33%
KHC210115C000600002020-08-10 11:41AM EDT60.000.020.020.080.00-12,02038.87%
KHC210115C000675002020-06-24 11:47AM EDT67.500.010.000.090.00-223546.48%
KHC210115C000750002020-07-27 12:53PM EDT75.000.030.000.090.00-256252.54%
KHC210115C000800002020-07-09 4:56PM EDT80.000.010.000.000.00-1818425.00%
KHC210115C000850002020-07-09 4:56PM EDT85.000.050.000.000.00-135825.00%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210115P000150002020-08-03 11:22AM EDT15.000.150.070.290.00-555974.80%
KHC210115P000175002020-08-06 2:47PM EDT17.500.130.150.210.00-53,78462.70%
KHC210115P000225002020-08-10 1:08PM EDT22.500.350.290.390.00-114,74051.27%
KHC210115P000250002020-08-12 12:35PM EDT25.000.550.500.56-0.03-5.17%11518,78846.09%
KHC210115P000300002020-08-12 12:30PM EDT30.001.281.241.51-0.12-8.57%2413,46141.85%
KHC210115P000325002020-08-12 3:52PM EDT32.502.001.982.28-0.28-12.28%532,89539.75%
KHC210115P000350002020-08-12 3:27PM EDT35.003.052.993.10-0.27-8.13%2144,73035.55%
KHC210115P000375002020-08-04 12:46PM EDT37.504.754.254.550.00-161335.30%
KHC210115P000400002020-08-10 12:43PM EDT40.006.156.056.40-0.69-10.09%104,40236.60%
KHC210115P000425002020-08-12 12:00PM EDT42.508.508.058.55-0.45-5.03%11,14739.31%
KHC210115P000450002020-08-06 10:04AM EDT45.0010.8510.3510.850.00-12,88542.58%
KHC210115P000475002020-08-03 10:48AM EDT47.5013.4512.7013.300.00-11,88147.10%
KHC210115P000500002020-07-27 11:03AM EDT50.0016.1015.2015.700.00-51,20150.24%
KHC210115P000525002020-06-17 10:33AM EDT52.5020.0018.3519.000.00-11,22361.91%
KHC210115P000550002020-07-30 2:38PM EDT55.0021.4720.1520.650.00-102,77453.03%
KHC210115P000575002020-07-09 4:56PM EDT57.5027.700.000.000.00-29510.00%
KHC210115P000600002020-07-09 8:11PM EDT60.0037.9825.7026.100.00-152569.19%
KHC210115P000625002020-07-09 8:11PM EDT62.5029.9228.2028.650.00-110372.95%
KHC210115P000650002020-07-09 8:11PM EDT65.0035.5030.7031.100.00-38075.68%
KHC210115P000675002020-07-09 4:56PM EDT67.5040.400.000.000.00-10250.00%
KHC210115P000700002020-07-09 4:56PM EDT70.0039.970.000.000.00-241800.00%
KHC210115P000750002020-07-09 4:56PM EDT75.0048.150.000.000.00-110.00%
KHC210115P000800002019-06-10 12:11AM EDT80.0045.9048.6049.700.00-120137.62%
KHC210115P000850002020-07-09 8:11PM EDT85.0062.0050.6551.100.00-1495.46%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità