Italia markets open in 8 hours 15 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,06+0,14 (+0,41%)
Alla chiusura: 04:00PM EDT
34,05 -0,01 (-0,03%)
Dopo ore: 06:17PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC220930C000270002022-09-16 3:54PM EDT27.007.807.007.250.00--5113.28%
KHC220930C000290002022-09-15 10:50AM EDT29.005.904.955.150.00--289.84%
KHC220930C000295002022-09-19 3:17PM EDT29.505.254.504.800.00--282.03%
KHC220930C000300002022-09-23 1:38PM EDT30.003.894.004.150.00-1353.13%
KHC220930C000320002022-09-23 12:54PM EDT32.001.911.382.650.00-1189.65%
KHC220930C000325002022-09-22 2:15PM EDT32.502.061.461.720.00-11243.16%
KHC220930C000330002022-09-26 3:45PM EDT33.001.321.181.39+0.35+36.08%2247.46%
KHC220930C000335002022-09-26 3:00PM EDT33.500.830.820.89+0.21+33.87%102735.94%
KHC220930C000340002022-09-26 3:48PM EDT34.000.630.510.56+0.18+40.00%20114033.30%
KHC220930C000345002022-09-26 3:59PM EDT34.500.290.290.33+0.05+20.83%56638232.52%
KHC220930C000350002022-09-26 3:59PM EDT35.000.160.160.17+0.03+23.08%14,85748431.45%
KHC220930C000355002022-09-26 3:47PM EDT35.500.090.070.09+0.02+28.57%29918432.23%
KHC220930C000360002022-09-26 3:35PM EDT36.000.060.030.05+0.02+50.00%4944133.59%
KHC220930C000365002022-09-26 3:35PM EDT36.500.030.020.040.00-2421037.89%
KHC220930C000370002022-09-26 3:15PM EDT37.000.020.010.020.00-116338.28%
KHC220930C000375002022-09-26 10:27AM EDT37.500.020.000.040.00-1849.22%
KHC220930C000380002022-09-21 1:29PM EDT38.000.030.000.03-0.02-40.00%141451.56%
KHC220930C000385002022-09-26 9:30AM EDT38.500.010.000.030.00-11050.78%
KHC220930C000390002022-09-22 10:47AM EDT39.000.030.000.030.00-116354.69%
KHC220930C000395002022-09-16 3:46PM EDT39.500.020.000.030.00-4559.38%
KHC220930C000400002022-09-26 10:16AM EDT40.000.010.000.030.00-526864.06%
KHC220930C000410002022-09-22 11:01AM EDT41.000.010.000.030.00-118271.88%
KHC220930C000420002022-09-12 1:47PM EDT42.000.020.000.03-0.02-50.00%16479.69%
KHC220930C000430002022-09-16 2:57PM EDT43.000.020.000.030.00-2887.50%
KHC220930C000440002022-09-13 9:30AM EDT44.000.050.000.030.00-1193.75%
KHC220930C000450002022-09-06 12:35PM EDT45.000.030.000.180.00-42133.20%
KHC220930C000460002022-08-23 12:17PM EDT46.000.030.000.000.00-14450.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC220930P000270002022-09-16 1:33PM EDT27.000.020.000.160.00--0117.97%
KHC220930P000280002022-09-08 3:30PM EDT28.000.040.000.090.00--092.19%
KHC220930P000290002022-09-16 1:30PM EDT29.000.080.002.120.00-13199.02%
KHC220930P000295002022-09-20 1:49PM EDT29.500.030.000.030.00--159.38%
KHC220930P000300002022-09-26 10:59AM EDT30.000.020.000.03-0.09-81.82%40453.13%
KHC220930P000305002022-09-23 12:03PM EDT30.500.020.010.030.00-1153.13%
KHC220930P000310002022-09-26 10:40AM EDT31.000.040.020.04-0.02-33.33%116549.22%
KHC220930P000315002022-09-26 3:26PM EDT31.500.040.040.05-0.06-60.00%81244.53%
KHC220930P000320002022-09-26 2:28PM EDT32.000.090.030.11+0.01+12.50%72946.09%
KHC220930P000325002022-09-26 2:37PM EDT32.500.130.080.12-0.02-13.33%33739.06%
KHC220930P000330002022-09-26 1:30PM EDT33.000.210.140.18-0.04-16.00%716535.55%
KHC220930P000335002022-09-26 3:12PM EDT33.500.250.250.31-0.17-40.48%685434.57%
KHC220930P000340002022-09-26 3:36PM EDT34.000.410.450.49-0.15-26.79%7717832.72%
KHC220930P000345002022-09-26 3:12PM EDT34.500.670.640.78-0.30-30.93%3539233.20%
KHC220930P000350002022-09-26 3:29PM EDT35.001.061.011.13-0.18-14.52%1342333.01%
KHC220930P000355002022-09-23 3:43PM EDT35.501.711.381.580.00-412337.31%
KHC220930P000360002022-09-26 12:45PM EDT36.002.061.812.03-0.44-17.60%532439.45%
KHC220930P000365002022-09-19 11:08AM EDT36.501.742.252.550.00-11548.83%
KHC220930P000370002022-09-26 9:41AM EDT37.003.092.753.05+0.99+47.14%4919355.47%
KHC220930P000375002022-09-26 9:48AM EDT37.503.623.303.50+0.07+1.97%7753.52%
KHC220930P000380002022-09-26 2:44PM EDT38.004.113.854.00+1.06+34.75%717958.98%
KHC220930P000390002022-09-16 10:55AM EDT39.004.424.855.000.00-16569.53%
KHC220930P000405002022-09-12 3:23PM EDT40.503.706.306.500.00--084.77%
KHC220930P000420002022-08-30 2:10PM EDT42.004.407.758.000.00--298.44%