KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC191122C000200002019-10-21 9:07AM EST20.007.7510.3010.600.00-10321.88%
KHC191122C000245002019-11-18 12:14AM EST24.508.605.806.100.00---186.72%
KHC191122C000255002019-10-06 11:14PM EST25.501.967.207.500.00--0536.72%
KHC191122C000260002019-11-13 3:42PM EST26.007.274.304.500.00-1600.00%
KHC191122C000265002019-10-30 1:34PM EST26.502.463.804.000.00-100.00%
KHC191122C000270002019-11-13 3:40PM EST27.006.203.403.600.00-2000117.19%
KHC191122C000275002019-11-14 11:53AM EST27.503.702.903.000.00-1610.00%
KHC191122C000280002019-11-13 3:42PM EST28.005.302.352.550.00-220074.22%
KHC191122C000285002019-11-12 12:02PM EST28.504.501.852.000.00-500.00%
KHC191122C000290002019-11-21 1:51PM EST29.001.451.401.55-0.80-35.56%14249.22%
KHC191122C000295002019-11-18 3:36PM EST29.501.510.901.050.00-12435.94%
KHC191122C000300002019-11-21 11:59AM EST30.000.500.450.60-0.75-60.00%7912330.47%
KHC191122C000305002019-11-21 11:39AM EST30.500.150.150.20-0.65-81.25%7722021.68%
KHC191122C000310002019-11-21 12:52PM EST31.000.050.000.10-0.30-85.71%4180530.86%
KHC191122C000315002019-11-21 10:50AM EST31.500.030.000.05-0.07-70.00%6853636.72%
KHC191122C000320002019-11-21 1:54PM EST32.000.050.000.050.00-761249.22%
KHC191122C000325002019-11-18 10:04AM EST32.500.050.000.050.00-424951.56%
KHC191122C000330002019-11-21 10:22AM EST33.000.010.000.05-0.04-80.00%1077061.72%
KHC191122C000335002019-11-18 2:02PM EST33.500.010.000.050.00-1838071.09%
KHC191122C000340002019-11-19 2:43PM EST34.000.030.000.050.00-656379.69%
KHC191122C000345002019-11-12 10:17AM EST34.500.040.000.050.00-31289.06%
KHC191122C000350002019-11-18 12:14AM EST35.000.05-0.050.00--17110.16%
KHC191122C000370002019-11-07 9:39AM EST37.000.030.000.050.00--50128.13%
Opzioni Putper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC191122P000210002019-11-18 12:02PM EST21.000.020.000.050.00--3234.38%
KHC191122P000220002019-10-13 11:04PM EST22.000.250.000.000.00--050.00%
KHC191122P000225002019-10-31 9:44AM EST22.500.070.000.050.00-11196.88%
KHC191122P000230002019-11-05 1:10PM EST23.000.010.000.050.00-12184.38%
KHC191122P000235002019-11-07 12:36PM EST23.500.050.000.050.00-24171.88%
KHC191122P000240002019-10-14 11:23AM EST24.000.410.000.000.00--050.00%
KHC191122P000245002019-10-31 10:28AM EST24.500.100.000.050.00-223146.88%
KHC191122P000250002019-11-14 10:18AM EST25.000.040.000.050.00-181135.94%
KHC191122P000255002019-10-31 10:35AM EST25.500.050.000.050.00-2452125.00%
KHC191122P000260002019-11-01 2:49PM EST26.000.050.000.050.00-1129112.50%
KHC191122P000265002019-11-15 1:08PM EST26.500.020.000.050.00-130101.56%
KHC191122P000270002019-11-01 2:53PM EST27.000.100.000.050.00-1814690.63%
KHC191122P000275002019-10-29 10:16AM EST27.501.100.000.050.00-15278.13%
KHC191122P000280002019-11-21 11:19AM EST28.000.030.000.050.00-71,15767.19%
KHC191122P000285002019-10-30 11:54AM EST28.500.150.000.050.00-52655.47%
KHC191122P000290002019-11-19 9:49AM EST29.000.04-0.050.00-21351.95%
KHC191122P000295002019-11-21 10:01AM EST29.500.050.000.05+0.01+25.00%130238.67%
KHC191122P000300002019-11-21 11:54AM EST30.000.100.050.10+0.05+100.00%2981,24032.03%
KHC191122P000305002019-11-21 1:55PM EST30.500.200.200.25+0.14+233.33%20225828.32%
KHC191122P000310002019-11-21 1:40PM EST31.000.600.500.65+0.42+233.33%12373938.67%
KHC191122P000315002019-11-21 12:25PM EST31.501.051.001.15+0.59+128.26%426555.47%
KHC191122P000320002019-11-21 1:40PM EST32.001.651.501.65+0.35+26.92%1725457.03%
KHC191122P000325002019-11-21 11:38AM EST32.502.102.002.15+0.79+60.31%65869.53%
KHC191122P000330002019-11-20 9:34AM EST33.001.862.502.650.00-14980.86%
KHC191122P000335002019-11-19 3:41PM EST33.502.203.003.200.00-9898.44%
KHC191122P000340002019-11-20 1:23PM EST34.003.003.503.700.00-520109.38%
KHC191122P000345002019-11-01 8:56AM EST34.501.704.004.200.00-10120.31%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità