The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
39,31+0,51 (+1,31%)
Al 3:26PM EDT. Mercato aperto.
Opzioni d'acquistoper23 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC210723C00036000 | 2021-07-23 3:04PM EDT | 36.00 | 3.26 | 3.25 | 3.40 | -0.31 | -8.68% | 5 | 7 | 84.38% |
| KHC210723C00037000 | 2021-06-17 1:45PM EDT | 37.00 | 4.55 | 1.77 | 3.00 | 0.00 | - | - | 1 | 87.50% |
| KHC210723C00038000 | 2021-07-19 12:14AM EDT | 38.00 | 1.14 | 1.24 | 1.40 | 0.00 | - | - | 2 | 60.55% |
| KHC210723C00038500 | 2021-07-23 3:11PM EDT | 38.50 | 0.79 | 0.74 | 0.89 | +0.47 | +146.88% | 8 | 24 | 42.19% |
| KHC210723C00039000 | 2021-07-23 3:02PM EDT | 39.00 | 0.28 | 0.23 | 0.36 | +0.20 | +250.00% | 288 | 786 | 19.53% |
| KHC210723C00039500 | 2021-07-23 3:11PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 146 | 623 | 7.81% |
| KHC210723C00040000 | 2021-07-23 2:53PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,201 | 21.09% |
| KHC210723C00040500 | 2021-07-23 12:17PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,023 | 32.03% |
| KHC210723C00041000 | 2021-07-23 3:09PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 859 | 42.19% |
| KHC210723C00041500 | 2021-07-21 2:30PM EDT | 41.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 293 | 53.13% |
| KHC210723C00042000 | 2021-07-22 2:30PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 287 | 56.25% |
| KHC210723C00042500 | 2021-07-23 9:36AM EDT | 42.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 509 | 150 | 65.63% |
| KHC210723C00043000 | 2021-07-21 12:19PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,006 | 71.88% |
| KHC210723C00043500 | 2021-07-19 3:55PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 81.25% |
| KHC210723C00044000 | 2021-07-23 3:11PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 124 | 87.50% |
| KHC210723C00044500 | 2021-07-20 1:44PM EDT | 44.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 15 | 30 | 146.09% |
| KHC210723C00045000 | 2021-07-20 12:19PM EDT | 45.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 55 | 134.38% |
| KHC210723C00045500 | 2021-07-19 9:30AM EDT | 45.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 112.50% |
| KHC210723C00046000 | 2021-07-21 2:43PM EDT | 46.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 19 | 162.50% |
| KHC210723C00046500 | 2021-07-06 10:34AM EDT | 46.50 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 5 | 207.03% |
| KHC210723C00047000 | 2021-06-25 10:34AM EDT | 47.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 25 | 179.69% |
| KHC210723C00047500 | 2021-07-16 3:19PM EDT | 47.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 4 | 4 | 226.56% |
| KHC210723C00048000 | 2021-06-10 10:38AM EDT | 48.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 200 | 1 | 440.43% |
| KHC210723C00049000 | 2021-06-10 2:15PM EDT | 49.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 433.98% |
| KHC210723C00049500 | 2021-06-09 11:33AM EDT | 49.50 | 0.09 | 0.00 | 0.71 | 0.00 | - | 2 | 0 | 338.67% |
| KHC210723C00050000 | 2021-07-20 10:14AM EDT | 50.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 130 | 130 | 229.69% |
Opzioni Putper23 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC210723P00035000 | 2021-07-19 2:47PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 107.81% |
| KHC210723P00036000 | 2021-07-19 1:28PM EDT | 36.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 3 | 3 | 121.09% |
| KHC210723P00037000 | 2021-07-21 3:39PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 206 | 53.13% |
| KHC210723P00038000 | 2021-07-21 12:10PM EDT | 38.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 256 | 53.52% |
| KHC210723P00038500 | 2021-07-23 1:58PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 116 | 214 | 28.13% |
| KHC210723P00039000 | 2021-07-23 2:26PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 24 | 506 | 11.33% |
| KHC210723P00039500 | 2021-07-23 3:02PM EDT | 39.50 | 0.22 | 0.14 | 0.25 | -0.48 | -68.57% | 89 | 574 | 16.41% |
| KHC210723P00040000 | 2021-07-23 2:54PM EDT | 40.00 | 0.80 | 0.64 | 0.72 | -0.41 | -33.88% | 78 | 403 | 27.34% |
| KHC210723P00040500 | 2021-07-23 11:24AM EDT | 40.50 | 1.23 | 1.15 | 1.26 | -0.52 | -29.71% | 41 | 207 | 50.78% |
| KHC210723P00041000 | 2021-07-23 1:15PM EDT | 41.00 | 1.70 | 1.60 | 1.73 | -0.45 | -20.93% | 7 | 78 | 56.25% |
| KHC210723P00041500 | 2021-07-23 3:01PM EDT | 41.50 | 2.18 | 2.12 | 2.29 | -0.42 | -16.15% | 2 | 14 | 56.25% |
| KHC210723P00042000 | 2021-07-21 9:47AM EDT | 42.00 | 2.50 | 2.60 | 2.78 | 0.00 | - | 1 | 12 | 96.09% |
| KHC210723P00042500 | 2021-07-20 12:17PM EDT | 42.50 | 2.94 | 3.10 | 3.25 | 0.00 | - | 2 | 55 | 98.44% |
| KHC210723P00043000 | 2021-07-13 3:55PM EDT | 43.00 | 3.88 | 3.60 | 3.75 | 0.00 | - | 20 | 64 | 109.38% |
| KHC210723P00043500 | 2021-07-19 9:42AM EDT | 43.50 | 4.27 | 4.05 | 4.25 | 0.00 | - | 6 | 84 | 120.31% |
| KHC210723P00044000 | 2021-07-23 12:41PM EDT | 44.00 | 4.80 | 4.65 | 4.75 | +0.43 | +9.84% | 20 | 67 | 96.88% |
| KHC210723P00044500 | 2021-06-09 12:48PM EDT | 44.50 | 1.94 | 4.15 | 5.00 | 0.00 | - | 10 | 4 | 0.00% |
| KHC210723P00045000 | 2021-06-07 1:36PM EDT | 45.00 | 2.00 | 5.15 | 5.30 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
