| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC190920C00019000 | 2019-08-30 9:32AM EDT | 19.00 | 6.60 | 9.30 | 9.60 | 0.00 | - | 1 | 1 | 278.13% |
| KHC190920C00020000 | 2019-09-11 10:48AM EDT | 20.00 | 9.20 | 8.30 | 8.60 | 0.00 | - | 1 | 10 | 248.44% |
| KHC190920C00022500 | 2019-09-16 2:44PM EDT | 22.50 | 7.20 | 5.80 | 6.10 | 0.00 | - | 23 | 17 | 178.91% |
| KHC190920C00023500 | 2019-08-20 1:44PM EDT | 23.50 | 2.00 | 4.80 | 5.00 | 0.00 | - | - | 1 | 115.63% |
| KHC190920C00024000 | 2019-09-10 9:32AM EDT | 24.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 1 | 28 | 104.69% |
| KHC190920C00025000 | 2019-09-17 3:51PM EDT | 25.00 | 3.44 | 3.40 | 3.50 | 0.00 | - | 19 | 1,699 | 82.81% |
| KHC190920C00025500 | 2019-09-17 3:51PM EDT | 25.50 | 2.89 | 2.90 | 3.00 | 0.00 | - | 5 | 389 | 72.66% |
| KHC190920C00026000 | 2019-09-18 9:30AM EDT | 26.00 | 2.11 | 2.35 | 2.50 | -0.27 | -11.34% | 2 | 615 | 62.50% |
| KHC190920C00026500 | 2019-09-17 3:26PM EDT | 26.50 | 1.95 | 1.90 | 2.05 | 0.00 | - | 93 | 839 | 64.45% |
| KHC190920C00027000 | 2019-09-17 3:40PM EDT | 27.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 18 | 937 | 51.95% |
| KHC190920C00027500 | 2019-09-18 9:49AM EDT | 27.50 | 1.02 | 0.95 | 1.10 | +0.02 | +2.00% | 25 | 10,250 | 46.09% |
| KHC190920C00028000 | 2019-09-17 3:54PM EDT | 28.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 166 | 1,351 | 41.99% |
| KHC190920C00028500 | 2019-09-18 9:47AM EDT | 28.50 | 0.34 | 0.20 | 0.35 | +0.04 | +13.33% | 204 | 1,635 | 35.74% |
| KHC190920C00029000 | 2019-09-18 9:42AM EDT | 29.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 77 | 1,249 | 34.18% |
| KHC190920C00029500 | 2019-09-18 9:43AM EDT | 29.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 1,158 | 41.41% |
| KHC190920C00030000 | 2019-09-17 10:25AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 37 | 4,543 | 43.75% |
| KHC190920C00030500 | 2019-09-17 9:30AM EDT | 30.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 369 | 53.52% |
| KHC190920C00031000 | 2019-09-13 2:01PM EDT | 31.00 | 0.05 | - | 0.05 | 0.00 | - | 400 | 1,013 | 62.89% |
| KHC190920C00031500 | 2019-09-11 10:36AM EDT | 31.50 | 0.05 | - | 0.05 | 0.00 | - | - | 400 | 71.88% |
| KHC190920C00032000 | 2019-09-16 12:02AM EDT | 32.00 | 0.05 | - | 0.10 | 0.00 | - | - | 125 | 94.14% |
| KHC190920C00032500 | 2019-09-16 12:31PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,700 | 78.13% |
| KHC190920C00034000 | 2019-09-16 12:02AM EDT | 34.00 | 0.04 | - | 0.10 | 0.00 | - | - | 10 | 128.52% |
| KHC190920C00035000 | 2019-09-12 11:34AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 1,817 | 112.50% |
| KHC190920C00037500 | 2019-09-16 12:31PM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 142.19% |
| KHC190920C00040000 | 2019-08-08 3:35PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 170.31% |
| KHC190920C00042500 | 2019-08-08 10:57AM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 201 | 195.31% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC190920P00017500 | 2019-09-05 1:45PM EDT | 17.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 271.88% |
| KHC190920P00020000 | 2019-09-16 12:04PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 282 | 184.38% |
| KHC190920P00021500 | 2019-08-22 3:37PM EDT | 21.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 168.75% |
| KHC190920P00022000 | 2019-09-05 11:53AM EDT | 22.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 157.81% |
| KHC190920P00022500 | 2019-09-13 10:16AM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 648 | 129.69% |
| KHC190920P00023500 | 2019-09-17 3:44PM EDT | 23.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 35 | 109.38% |
| KHC190920P00024000 | 2019-09-10 9:30AM EDT | 24.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 52 | 687 | 121.09% |
| KHC190920P00025000 | 2019-09-17 1:12PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 2,221 | 78.13% |
| KHC190920P00025500 | 2019-09-10 9:30AM EDT | 25.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 331 | 92.58% |
| KHC190920P00026000 | 2019-09-17 10:20AM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 217 | 57.81% |
| KHC190920P00026500 | 2019-09-17 9:34AM EDT | 26.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 20 | 167 | 72.27% |
| KHC190920P00027000 | 2019-09-18 9:39AM EDT | 27.00 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 4 | 133 | 50.00% |
| KHC190920P00027500 | 2019-09-18 9:46AM EDT | 27.50 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 1 | 2,608 | 48.24% |
| KHC190920P00028000 | 2019-09-18 9:54AM EDT | 28.00 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 169 | 1,667 | 38.09% |
| KHC190920P00028500 | 2019-09-18 9:47AM EDT | 28.50 | 0.29 | 0.25 | 0.35 | -0.11 | -27.50% | 25 | 516 | 32.23% |
| KHC190920P00029000 | 2019-09-18 9:50AM EDT | 29.00 | 0.60 | 0.60 | 0.70 | -0.10 | -14.29% | 74 | 414 | 35.94% |
| KHC190920P00029500 | 2019-09-17 2:22PM EDT | 29.50 | 1.24 | 1.00 | 1.20 | 0.00 | - | 18 | 178 | 50.39% |
| KHC190920P00030000 | 2019-09-18 9:46AM EDT | 30.00 | 1.55 | 1.55 | 1.65 | 0.00 | - | 21 | 5,096 | 55.86% |
| KHC190920P00030500 | 2019-09-11 2:38PM EDT | 30.50 | 1.16 | 2.00 | 2.15 | 0.00 | - | 3 | 3 | 50.78% |
| KHC190920P00031000 | 2019-09-03 11:24AM EDT | 31.00 | 5.70 | 2.50 | 2.65 | 0.00 | - | - | 1 | 60.16% |
| KHC190920P00031500 | 2019-09-16 9:30AM EDT | 31.50 | 2.35 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 76.17% |
| KHC190920P00032500 | 2019-09-17 11:01AM EDT | 32.50 | 3.90 | 4.00 | 4.20 | 0.00 | - | 1 | 124 | 93.75% |
| KHC190920P00033000 | 2019-08-22 11:54AM EDT | 33.00 | 7.60 | 4.40 | 4.70 | 0.00 | - | - | 0 | 78.13% |
| KHC190920P00035000 | 2019-08-28 1:36PM EDT | 35.00 | 10.00 | 6.40 | 6.70 | 0.00 | - | 300 | 112 | 104.69% |
| KHC190920P00037500 | 2019-08-09 9:58AM EDT | 37.50 | 10.66 | 7.90 | 8.20 | 0.00 | - | 40 | 0 | 0.00% |
| KHC190920P00040000 | 2019-08-12 9:47AM EDT | 40.00 | 14.10 | 10.30 | 10.60 | 0.00 | - | 3 | 0 | 0.00% |
| KHC190920P00042500 | 2019-08-09 10:22AM EDT | 42.50 | 16.02 | 12.90 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |