Italia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
31,99-0,09 (-0,28%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210122C000280002021-01-15 11:37AM EST28.003.953.404.35-3.16-44.44%1399.02%
KHC210122C000290002021-01-05 10:31AM EST29.004.602.003.800.00-12116.02%
KHC210122C000300002021-01-15 11:06AM EST30.001.771.342.47-0.43-19.55%21871.68%
KHC210122C000315002021-01-15 3:47PM EST31.500.690.720.78-0.10-12.66%471228.32%
KHC210122C000320002021-01-15 3:57PM EST32.000.410.410.46-0.16-28.07%4102,54226.27%
KHC210122C000325002021-01-15 3:59PM EST32.500.230.210.24-0.10-30.30%35412025.20%
KHC210122C000330002021-01-15 3:24PM EST33.000.110.090.12-0.09-45.00%14012725.59%
KHC210122C000335002021-01-15 3:15PM EST33.500.050.040.06-0.05-50.00%146326.56%
KHC210122C000340002021-01-13 2:46PM EST34.000.070.030.050.00-412131.06%
KHC210122C000345002021-01-15 11:54AM EST34.500.020.000.09-0.01-33.33%818942.19%
KHC210122C000350002021-01-15 3:04PM EST35.000.030.000.04-0.01-25.00%1122239.84%
KHC210122C000355002021-01-13 1:56PM EST35.500.050.000.180.00-124953.52%
KHC210122C000360002021-01-15 11:53AM EST36.000.010.000.05-0.02-66.67%4223051.56%
KHC210122C000365002021-01-11 9:30AM EST36.500.030.000.380.00-2515977.15%
KHC210122C000370002021-01-14 2:45PM EST37.000.010.000.230.00-113172.66%
KHC210122C000375002021-01-12 3:51PM EST37.500.010.000.31-0.14-93.33%110483.59%
KHC210122C000380002021-01-07 3:27PM EST38.000.050.000.460.00-5998.05%
KHC210122C000385002020-12-30 11:37AM EST38.500.080.000.400.00-151999.61%
KHC210122C000390002020-12-24 11:00AM EST39.000.080.000.910.00--0131.84%
KHC210122C000395002020-12-24 12:51PM EST39.500.060.000.760.00-20130.08%
KHC210122C000400002021-01-12 3:37PM EST40.000.040.000.050.00-169876.56%
KHC210122C000410002020-12-23 3:55PM EST41.000.070.000.190.00-40105.08%
Opzioni Putper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210122P000275002020-12-17 7:14PM EST27.500.11-2.250.00---251.95%
KHC210122P000280002020-12-15 11:22AM EST28.000.020.000.08-0.06-75.00%1155.86%
KHC210122P000285002020-12-18 11:54AM EST28.500.100.001.360.00-21116.80%
KHC210122P000290002021-01-12 1:29PM EST29.000.060.001.220.00-21101.27%
KHC210122P000295002021-01-07 12:01PM EST29.500.040.020.06-0.09-69.23%1141.02%
KHC210122P000300002021-01-15 2:42PM EST30.000.040.030.06-0.06-60.00%26534.38%
KHC210122P000305002021-01-15 10:18AM EST30.500.150.060.10+0.06+66.67%73832.03%
KHC210122P000310002021-01-15 2:42PM EST31.000.120.120.16-0.03-20.00%16118529.30%
KHC210122P000315002021-01-15 3:59PM EST31.500.230.240.26-0.06-20.69%32465026.47%
KHC210122P000320002021-01-15 3:27PM EST32.000.450.420.46-0.04-8.16%8333525.78%
KHC210122P000325002021-01-15 3:34PM EST32.500.730.710.75+0.03+4.29%8111225.20%
KHC210122P000330002021-01-15 3:23PM EST33.001.100.861.25+0.07+6.80%613734.38%
KHC210122P000335002021-01-13 1:57PM EST33.501.841.261.71+0.42+29.58%14239.55%
KHC210122P000340002021-01-11 2:20PM EST34.002.001.642.340.00-319957.13%
KHC210122P000345002021-01-06 11:57AM EST34.500.912.192.780.00-12159.77%
KHC210122P000350002021-01-15 9:47AM EST35.003.052.993.10+1.04+51.74%909148.05%
KHC210122P000355002020-12-31 12:04PM EST35.501.511.495.500.00-212186.62%
KHC210122P000360002021-01-15 9:47AM EST36.004.373.954.10+0.18+4.30%5016758.59%
KHC210122P000365002021-01-12 3:09PM EST36.504.714.354.55+0.35+8.03%383853.91%
KHC210122P000370002021-01-14 10:46AM EST37.005.284.955.050.00-27058.59%
KHC210122P000375002021-01-13 11:02AM EST37.505.234.756.200.00-11133.50%
KHC210122P000400002020-12-17 7:14PM EST40.006.107.159.350.00--1119.34%