Italia markets open in 1 hour 6 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
42,92-0,34 (-0,77%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210528C000355002021-05-05 10:16AM EDT35.506.350.000.000.00--00.00%
KHC210528C000360002021-04-27 10:50AM EDT36.004.520.000.000.00-100.00%
KHC210528C000380002021-05-05 10:16AM EDT38.003.900.000.000.00--00.00%
KHC210528C000385002021-05-06 9:31AM EDT38.504.500.000.000.00-600.00%
KHC210528C000390002021-05-06 1:01PM EDT39.004.070.000.000.00-500.00%
KHC210528C000395002021-04-13 10:12AM EDT39.502.420.000.000.00-200.00%
KHC210528C000400002021-05-12 1:18PM EDT40.003.500.000.000.00-100.00%
KHC210528C000405002021-05-04 11:49AM EDT40.503.000.000.000.00-100.00%
KHC210528C000410002021-05-07 3:33PM EDT41.002.690.000.000.00-200.00%
KHC210528C000415002021-05-10 11:06AM EDT41.502.310.000.000.00-100.00%
KHC210528C000420002021-05-12 9:41AM EDT42.001.470.000.000.00-600.00%
KHC210528C000425002021-05-12 1:10PM EDT42.501.250.000.000.00-2200.00%
KHC210528C000430002021-05-11 3:56PM EDT43.000.980.000.000.00-100.39%
KHC210528C000435002021-05-12 9:41AM EDT43.500.760.000.000.00-901.56%
KHC210528C000440002021-05-11 3:52PM EDT44.000.590.000.000.00-1103.13%
KHC210528C000445002021-05-10 3:41PM EDT44.500.360.000.000.00-106.25%
KHC210528C000450002021-05-12 11:01AM EDT45.000.260.000.000.00-1506.25%
KHC210528C000455002021-05-11 3:25PM EDT45.500.180.000.000.00-106.25%
KHC210528C000460002021-05-11 1:57PM EDT46.000.110.000.000.00-606.25%
KHC210528C000465002021-05-12 9:34AM EDT46.500.090.000.000.00-2012.50%
KHC210528C000475002021-05-10 11:27AM EDT47.500.110.000.000.00-1012.50%
KHC210528C000480002021-05-10 9:49AM EDT48.000.100.000.000.00-1012.50%
KHC210528C000490002021-05-12 12:51PM EDT49.000.030.000.000.00-17012.50%
KHC210528C000500002021-05-03 9:49AM EDT50.000.050.000.000.00-4012.50%
Opzioni Putper28 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210528P000300002021-04-27 1:33PM EDT30.000.050.000.000.00-4050.00%
KHC210528P000350002021-04-28 11:03AM EDT35.000.010.000.000.00-1025.00%
KHC210528P000355002021-05-07 10:24AM EDT35.500.050.000.000.00-5025.00%
KHC210528P000360002021-05-12 10:13AM EDT36.000.040.000.000.00-5025.00%
KHC210528P000365002021-05-12 10:12AM EDT36.500.030.000.000.00-5025.00%
KHC210528P000370002021-05-12 10:46AM EDT37.000.030.000.000.00-15012.50%
KHC210528P000375002021-05-12 10:52AM EDT37.500.060.000.000.00-7012.50%
KHC210528P000380002021-05-12 10:01AM EDT38.000.160.000.000.00-2012.50%
KHC210528P000385002021-05-11 3:22PM EDT38.500.100.000.000.00-2012.50%
KHC210528P000390002021-05-11 1:48PM EDT39.000.140.000.000.00-1012.50%
KHC210528P000395002021-05-12 12:52PM EDT39.500.150.000.000.00-1012.50%
KHC210528P000400002021-05-12 3:20PM EDT40.000.230.000.000.00-806.25%
KHC210528P000405002021-05-11 3:59PM EDT40.500.320.000.000.00-106.25%
KHC210528P000410002021-05-12 3:12PM EDT41.000.390.000.000.00-206.25%
KHC210528P000415002021-05-12 3:12PM EDT41.500.510.000.000.00-1006.25%
KHC210528P000420002021-05-12 1:08PM EDT42.000.640.000.000.00-103.13%
KHC210528P000425002021-05-11 1:01PM EDT42.500.730.000.000.00-6001.56%
KHC210528P000430002021-05-12 3:44PM EDT43.001.220.000.000.00-100.00%
KHC210528P000435002021-05-10 12:30PM EDT43.501.320.000.000.00-100.00%
KHC210528P000440002021-05-11 2:16PM EDT44.001.650.000.000.00-800.00%
KHC210528P000445002021-05-10 11:17AM EDT44.502.410.000.000.00-100.00%
KHC210528P000450002021-05-11 1:35PM EDT45.002.650.000.000.00-100.00%
KHC210528P000460002021-04-30 9:48AM EDT46.005.300.000.000.00-100.00%