Italia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
36,38-0,89 (-2,39%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210305C000250002021-02-09 9:57AM EST25.0010.009.4513.350.00-100100128.13%
KHC210305C000300002021-02-19 12:26PM EST30.007.905.607.950.00-2010136.52%
KHC210305C000320002021-02-10 2:49PM EST32.002.513.755.500.00-2387.89%
KHC210305C000325002021-02-18 10:05AM EST32.505.002.754.900.00-18141.99%
KHC210305C000330002021-02-26 1:36PM EST33.003.863.003.80+1.26+48.46%5888.09%
KHC210305C000335002021-02-26 3:43PM EST33.503.151.155.00-0.92-22.60%64059.96%
KHC210305C000340002021-02-26 3:28PM EST34.002.461.232.95-0.94-27.65%710581.25%
KHC210305C000345002021-02-19 11:53AM EST34.503.801.922.520.00-57756.06%
KHC210305C000350002021-02-26 9:30AM EST35.002.510.323.70-0.46-15.49%118765.53%
KHC210305C000355002021-02-24 12:03PM EST35.501.481.151.62-1.01-40.56%49761.23%
KHC210305C000360002021-02-26 2:35PM EST36.001.020.780.93-0.58-36.25%1791,51239.16%
KHC210305C000365002021-02-26 3:41PM EST36.500.640.550.64-1.43-69.08%109437.50%
KHC210305C000370002021-02-26 3:58PM EST37.000.410.360.49-0.53-56.38%2101,04040.53%
KHC210305C000375002021-02-26 3:54PM EST37.500.250.190.29-0.55-68.75%3899837.89%
KHC210305C000380002021-02-26 3:46PM EST38.000.170.130.19-0.36-67.92%10744638.48%
KHC210305C000385002021-02-26 3:33PM EST38.500.100.070.12-0.36-78.26%9372539.06%
KHC210305C000390002021-02-26 12:43PM EST39.000.110.050.10-0.13-54.17%9253342.77%
KHC210305C000400002021-02-26 3:27PM EST40.000.050.020.06-0.08-61.54%481,42647.66%
KHC210305C000410002021-02-25 3:32PM EST41.000.020.010.07-0.04-66.67%59352.73%
KHC210305C000420002021-02-26 10:03AM EST42.000.010.020.07-0.05-83.33%165762.50%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210305P000250002021-02-02 10:57AM EST25.000.160.000.050.00-11132.81%
KHC210305P000260002021-01-28 10:33AM EST26.000.150.000.050.00-11120.31%
KHC210305P000270002021-01-26 11:08AM EST27.000.040.000.420.00-11160.16%
KHC210305P000275002021-02-10 9:30AM EST27.500.010.000.770.00-13178.52%
KHC210305P000285002021-02-08 3:15PM EST28.500.110.000.410.00-55135.94%
KHC210305P000290002021-01-29 3:52PM EST29.000.280.000.420.00-24129.10%
KHC210305P000295002021-02-09 10:57AM EST29.500.250.000.200.00-10102.34%
KHC210305P000300002021-02-16 9:43AM EST30.000.070.001.860.00-119186.13%
KHC210305P000305002021-02-16 3:25PM EST30.500.070.000.080.00-1374.22%
KHC210305P000310002021-02-04 11:44AM EST31.000.520.000.100.00-242771.48%
KHC210305P000315002021-02-11 10:41AM EST31.500.260.000.160.00-11571.88%
KHC210305P000320002021-02-24 10:36AM EST32.000.050.000.12+0.04+400.00%213461.72%
KHC210305P000325002021-02-18 9:59AM EST32.500.030.000.400.00-18575.39%
KHC210305P000330002021-02-25 11:32AM EST33.000.020.000.08-0.02-50.00%136353.13%
KHC210305P000335002021-02-26 3:17PM EST33.500.030.001.73-0.01-25.00%633110.94%
KHC210305P000340002021-02-26 2:50PM EST34.000.070.040.450.00-621256.84%
KHC210305P000345002021-02-26 3:50PM EST34.500.120.100.14+0.03+33.33%3512739.84%
KHC210305P000350002021-02-26 12:27PM EST35.000.120.160.20+0.03+33.33%920937.11%
KHC210305P000355002021-02-26 3:18PM EST35.500.300.260.35+0.15+100.00%2915438.28%
KHC210305P000360002021-02-26 3:50PM EST36.000.420.380.49+0.14+50.00%11957935.84%
KHC210305P000365002021-02-26 3:12PM EST36.500.600.620.74+0.38+172.73%219336.43%
KHC210305P000370002021-02-26 3:23PM EST37.000.890.911.01+0.44+97.78%7773834.86%
KHC210305P000375002021-02-26 3:22PM EST37.501.161.181.41+0.57+96.61%568337.89%
KHC210305P000380002021-02-26 12:47PM EST38.001.361.292.03+0.51+60.00%919753.71%
KHC210305P000385002021-02-19 3:11PM EST38.501.601.402.330.00-14146.97%
KHC210305P000390002021-02-18 2:19PM EST39.001.161.832.850.00-91155.27%
KHC210305P000400002021-02-19 9:30AM EST40.003.451.435.15+0.64+22.78%19153.91%