Italia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,58-1,08 (-2,79%)
Al 03:35PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC220701C000325002022-06-24 2:15PM EDT32.505.935.155.300.00-33101.17%
KHC220701C000330002022-06-24 11:35AM EDT33.005.214.654.800.00-8892.97%
KHC220701C000340002022-06-24 10:17AM EDT34.004.003.703.800.00-5180.08%
KHC220701C000350002022-06-24 2:21PM EDT35.003.432.702.810.00-262763.48%
KHC220701C000355002022-06-22 3:32PM EDT35.502.022.232.320.00-811256.64%
KHC220701C000360002022-06-27 1:37PM EDT36.002.951.781.820.00-129851.56%
KHC220701C000365002022-06-28 11:30AM EDT36.501.821.311.38-0.51-21.89%515946.09%
KHC220701C000370002022-06-28 2:29PM EDT37.000.880.910.96-0.77-46.67%3542140.33%
KHC220701C000375002022-06-28 2:53PM EDT37.500.560.560.61-0.94-62.67%2787536.33%
KHC220701C000380002022-06-28 3:02PM EDT38.000.300.310.34-0.61-67.03%22664933.20%
KHC220701C000385002022-06-28 3:13PM EDT38.500.150.150.17-0.42-73.68%6666831.64%
KHC220701C000390002022-06-28 3:13PM EDT39.000.070.070.08-0.26-78.79%1,0531,39331.25%
KHC220701C000395002022-06-28 2:49PM EDT39.500.040.030.04-0.16-80.00%5420932.03%
KHC220701C000400002022-06-28 3:16PM EDT40.000.030.020.03-0.08-72.73%6540335.94%
KHC220701C000405002022-06-28 11:32AM EDT40.500.020.010.03-0.04-66.67%21741.80%
KHC220701C000410002022-06-27 11:20AM EDT41.000.030.010.030.00-721046.88%
KHC220701C000415002022-06-28 1:03PM EDT41.500.010.000.03-0.02-66.67%11752.34%
KHC220701C000420002022-06-27 2:58PM EDT42.000.010.000.010.00-115448.44%
KHC220701C000425002022-06-27 9:30AM EDT42.500.010.000.010.00-11153.13%
KHC220701C000430002022-06-22 10:04AM EDT43.000.020.000.010.00-1015453.13%
KHC220701C000440002022-06-10 2:37PM EDT44.000.040.000.010.00-1008159.38%
KHC220701C000450002022-06-21 11:54AM EDT45.000.020.000.010.00-12468.75%
KHC220701C000460002022-06-09 3:16PM EDT46.000.040.000.010.00-60175.00%
KHC220701C000470002022-06-03 12:01PM EDT47.000.040.000.010.00-21381.25%
KHC220701C000480002022-06-17 3:02PM EDT48.000.010.000.010.00-206187.50%
KHC220701C000500002022-06-03 12:38PM EDT50.000.040.000.010.00-54100.00%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC220701P000250002022-06-16 2:48PM EDT25.000.130.000.010.00-13143.75%
KHC220701P000300002022-06-24 10:45AM EDT30.000.020.000.020.00-13290.63%
KHC220701P000310002022-06-24 1:19PM EDT31.000.010.000.030.00-353584.38%
KHC220701P000315002022-06-24 12:30PM EDT31.500.020.000.030.00-167178.13%
KHC220701P000320002022-06-24 11:33AM EDT32.000.020.000.030.00-12071.88%
KHC220701P000325002022-06-17 12:43PM EDT32.500.250.000.030.00-2265.63%
KHC220701P000330002022-06-24 11:21AM EDT33.000.030.000.030.00-514159.38%
KHC220701P000335002022-06-27 11:42AM EDT33.500.010.000.030.00-103053.91%
KHC220701P000340002022-06-28 2:39PM EDT34.000.020.010.030.00-67850.00%
KHC220701P000345002022-06-27 3:44PM EDT34.500.020.020.030.00-255746.88%
KHC220701P000350002022-06-28 2:17PM EDT35.000.040.030.04+0.01+33.33%979042.97%
KHC220701P000355002022-06-27 1:13PM EDT35.500.030.040.060.00-213939.84%
KHC220701P000360002022-06-28 3:01PM EDT36.000.090.070.09+0.05+125.00%4149836.33%
KHC220701P000365002022-06-28 3:13PM EDT36.500.140.120.15+0.07+100.00%1726033.79%
KHC220701P000370002022-06-28 3:13PM EDT37.000.230.200.24+0.14+155.56%7322730.47%
KHC220701P000375002022-06-28 2:55PM EDT37.500.400.350.38+0.24+150.00%7559926.76%
KHC220701P000380002022-06-28 2:02PM EDT38.000.560.570.62+0.31+124.00%2698223.63%
KHC220701P000385002022-06-28 2:42PM EDT38.501.030.920.98+0.60+139.53%667321.29%
KHC220701P000390002022-06-28 2:36PM EDT39.001.471.311.39+0.79+116.18%3980.00%
KHC220701P000395002022-06-23 9:42AM EDT39.502.021.791.860.00-450.00%
KHC220701P000400002022-06-23 2:27PM EDT40.002.232.262.320.00-1290.00%
KHC220701P000410002022-06-24 1:33PM EDT41.002.793.203.350.00-130.00%
KHC220701P000420002022-06-22 9:36AM EDT42.004.984.254.400.00-160.00%
KHC220701P000440002022-06-23 9:30AM EDT44.006.916.206.350.00-110.00%