KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC190719C000200002019-07-09 10:54AM EDT20.0010.700.000.000.00-100.00%
KHC190719C000225002019-06-26 12:10PM EDT22.508.400.000.000.00-100.00%
KHC190719C000250002019-06-26 12:29PM EDT25.005.930.000.000.00-100.00%
KHC190719C000275002019-07-15 12:46PM EDT27.503.250.000.000.00-300.00%
KHC190719C000280002019-07-10 11:32AM EDT28.003.020.000.000.00-300.00%
KHC190719C000290002019-07-05 10:26AM EDT29.001.820.000.000.00-7000.00%
KHC190719C000295002019-07-12 9:58AM EDT29.501.450.000.000.00-100.00%
KHC190719C000300002019-07-15 3:41PM EDT30.000.800.000.000.00-21200.00%
KHC190719C000305002019-07-15 3:22PM EDT30.500.450.000.000.00-23800.00%
KHC190719C000310002019-07-15 3:43PM EDT31.000.230.000.000.00-42503.13%
KHC190719C000315002019-07-15 3:43PM EDT31.500.130.000.000.00-1,20106.25%
KHC190719C000320002019-07-15 2:58PM EDT32.000.100.000.000.00-903012.50%
KHC190719C000325002019-07-15 3:57PM EDT32.500.050.000.000.00-336012.50%
KHC190719C000330002019-07-11 3:59PM EDT33.000.080.000.000.00-221025.00%
KHC190719C000335002019-07-11 2:30PM EDT33.500.100.000.000.00-2,965025.00%
KHC190719C000340002019-07-12 9:49AM EDT34.000.050.000.000.00-1025.00%
KHC190719C000350002019-07-15 1:44PM EDT35.000.030.000.000.00-32025.00%
KHC190719C000355002019-06-28 9:38AM EDT35.500.050.000.000.00--025.00%
KHC190719C000375002019-07-11 9:50AM EDT37.500.020.000.000.00-5050.00%
KHC190719C000380002019-06-25 11:29AM EDT38.000.030.000.000.00--050.00%
KHC190719C000400002019-07-09 11:14AM EDT40.000.020.000.000.00-2050.00%
KHC190719C000425002019-06-26 1:47PM EDT42.500.020.000.000.00-1050.00%
KHC190719C000450002019-05-31 10:32AM EDT45.000.030.000.050.00-42,681160.94%
KHC190719C000475002019-06-21 9:46AM EDT47.500.030.000.000.00-35050.00%
KHC190719C000500002019-07-11 3:36PM EDT50.000.030.000.000.00-2050.00%
KHC190719C000525002019-07-09 10:34AM EDT52.500.030.000.000.00-2050.00%
KHC190719C000550002019-06-25 11:09AM EDT55.000.010.000.000.00-16050.00%
KHC190719C000575002019-06-25 10:37AM EDT57.500.030.000.000.00-1050.00%
KHC190719C000600002019-06-07 11:18AM EDT60.000.010.000.050.00-4998259.38%
KHC190719C000650002019-06-07 11:18AM EDT65.000.050.000.050.00-1166284.38%
KHC190719C000700002019-06-10 12:11AM EDT70.000.020.000.050.00-37309.38%
Opzioni Putper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC190719P000200002019-07-01 11:16AM EDT20.000.010.000.000.00-25050.00%
KHC190719P000225002019-07-03 10:39AM EDT22.500.020.000.000.00-10050.00%
KHC190719P000240002019-06-27 12:48PM EDT24.000.070.000.000.00--050.00%
KHC190719P000250002019-07-09 2:08PM EDT25.000.040.000.000.00-1050.00%
KHC190719P000260002019-06-28 2:23PM EDT26.000.110.000.000.00-3050.00%
KHC190719P000270002019-07-08 12:18PM EDT27.000.050.000.000.00-1025.00%
KHC190719P000275002019-07-15 3:11PM EDT27.500.020.000.000.00-8025.00%
KHC190719P000280002019-07-11 1:39PM EDT28.000.050.000.000.00-2025.00%
KHC190719P000285002019-07-12 3:26PM EDT28.500.050.000.000.00-131025.00%
KHC190719P000290002019-07-12 11:44AM EDT29.000.050.000.000.00-4012.50%
KHC190719P000295002019-07-15 10:41AM EDT29.500.070.000.000.00-18012.50%
KHC190719P000300002019-07-15 3:58PM EDT30.000.110.000.000.00-61806.25%
KHC190719P000305002019-07-15 2:29PM EDT30.500.300.000.000.00-6001.56%
KHC190719P000310002019-07-15 3:48PM EDT31.000.550.000.000.00-3300.00%
KHC190719P000315002019-07-15 2:51PM EDT31.501.000.000.000.00-500.00%
KHC190719P000320002019-07-15 3:58PM EDT32.001.450.000.000.00-3400.00%
KHC190719P000325002019-07-15 12:18PM EDT32.501.780.000.000.00-9000.00%
KHC190719P000330002019-07-10 1:55PM EDT33.001.760.000.000.00-400.00%
KHC190719P000335002019-07-03 12:34PM EDT33.502.400.000.000.00-100.00%
KHC190719P000350002019-07-15 2:18PM EDT35.004.300.000.000.00-500.00%
KHC190719P000375002019-07-15 1:49PM EDT37.506.770.000.000.00-600.00%
KHC190719P000400002019-07-10 2:56PM EDT40.008.800.000.000.00-40000.00%
KHC190719P000425002019-07-10 2:56PM EDT42.5011.150.000.000.00-80000.00%
KHC190719P000450002019-07-02 3:40PM EDT45.0014.600.000.000.00-47500.00%
KHC190719P000475002019-07-08 1:04PM EDT47.5016.800.000.000.00-1000.00%
KHC190719P000500002019-06-03 10:52AM EDT50.0021.9018.6018.900.00-1100.00%
KHC190719P000525002019-05-31 12:04PM EDT52.5025.2021.5021.800.00-1000.00%
KHC190719P000550002019-05-23 12:43PM EDT55.0024.3023.4023.700.00-10660.00%
KHC190719P000575002019-06-07 11:04AM EDT57.5029.7026.3026.900.00-5107285.94%
KHC190719P000600002019-05-31 1:13PM EDT60.0032.7029.0029.300.00-400.00%
KHC190719P000650002019-06-07 11:04AM EDT65.0032.5033.8034.400.00-100329.69%
KHC190719P000700002019-05-21 10:06AM EDT70.0038.5038.8039.000.00-2400.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità