KHC - The Kraft Heinz Company
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper22 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC191122C00020000 | 2019-10-21 9:07AM EST | 20.00 | 7.75 | 10.30 | 10.60 | 0.00 | - | 1 | 0 | 321.88% |
| KHC191122C00024500 | 2019-11-18 12:14AM EST | 24.50 | 8.60 | 5.80 | 6.10 | 0.00 | - | - | - | 186.72% |
| KHC191122C00025500 | 2019-10-06 11:14PM EST | 25.50 | 1.96 | 7.20 | 7.50 | 0.00 | - | - | 0 | 536.72% |
| KHC191122C00026000 | 2019-11-13 3:42PM EST | 26.00 | 7.27 | 4.30 | 4.50 | 0.00 | - | 16 | 0 | 0.00% |
| KHC191122C00026500 | 2019-10-30 1:34PM EST | 26.50 | 2.46 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC191122C00027000 | 2019-11-13 3:40PM EST | 27.00 | 6.20 | 3.40 | 3.60 | 0.00 | - | 200 | 0 | 117.19% |
| KHC191122C00027500 | 2019-11-14 11:53AM EST | 27.50 | 3.70 | 2.90 | 3.00 | 0.00 | - | 16 | 1 | 0.00% |
| KHC191122C00028000 | 2019-11-13 3:42PM EST | 28.00 | 5.30 | 2.35 | 2.55 | 0.00 | - | 220 | 0 | 74.22% |
| KHC191122C00028500 | 2019-11-12 12:02PM EST | 28.50 | 4.50 | 1.85 | 2.00 | 0.00 | - | 5 | 0 | 0.00% |
| KHC191122C00029000 | 2019-11-21 1:51PM EST | 29.00 | 1.45 | 1.40 | 1.55 | -0.80 | -35.56% | 14 | 2 | 49.22% |
| KHC191122C00029500 | 2019-11-18 3:36PM EST | 29.50 | 1.51 | 0.90 | 1.05 | 0.00 | - | 12 | 4 | 35.94% |
| KHC191122C00030000 | 2019-11-21 11:59AM EST | 30.00 | 0.50 | 0.45 | 0.60 | -0.75 | -60.00% | 79 | 123 | 30.47% |
| KHC191122C00030500 | 2019-11-21 11:39AM EST | 30.50 | 0.15 | 0.15 | 0.20 | -0.65 | -81.25% | 77 | 220 | 21.68% |
| KHC191122C00031000 | 2019-11-21 12:52PM EST | 31.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 41 | 805 | 30.86% |
| KHC191122C00031500 | 2019-11-21 10:50AM EST | 31.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 68 | 536 | 36.72% |
| KHC191122C00032000 | 2019-11-21 1:54PM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 612 | 49.22% |
| KHC191122C00032500 | 2019-11-18 10:04AM EST | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 249 | 51.56% |
| KHC191122C00033000 | 2019-11-21 10:22AM EST | 33.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 770 | 61.72% |
| KHC191122C00033500 | 2019-11-18 2:02PM EST | 33.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 380 | 71.09% |
| KHC191122C00034000 | 2019-11-19 2:43PM EST | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 563 | 79.69% |
| KHC191122C00034500 | 2019-11-12 10:17AM EST | 34.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 89.06% |
| KHC191122C00035000 | 2019-11-18 12:14AM EST | 35.00 | 0.05 | - | 0.05 | 0.00 | - | - | 17 | 110.16% |
| KHC191122C00037000 | 2019-11-07 9:39AM EST | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 50 | 128.13% |
Opzioni Putper22 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC191122P00021000 | 2019-11-18 12:02PM EST | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 3 | 234.38% |
| KHC191122P00022000 | 2019-10-13 11:04PM EST | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KHC191122P00022500 | 2019-10-31 9:44AM EST | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 196.88% |
| KHC191122P00023000 | 2019-11-05 1:10PM EST | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 184.38% |
| KHC191122P00023500 | 2019-11-07 12:36PM EST | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 171.88% |
| KHC191122P00024000 | 2019-10-14 11:23AM EST | 24.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KHC191122P00024500 | 2019-10-31 10:28AM EST | 24.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 146.88% |
| KHC191122P00025000 | 2019-11-14 10:18AM EST | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 135.94% |
| KHC191122P00025500 | 2019-10-31 10:35AM EST | 25.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 52 | 125.00% |
| KHC191122P00026000 | 2019-11-01 2:49PM EST | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 112.50% |
| KHC191122P00026500 | 2019-11-15 1:08PM EST | 26.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 101.56% |
| KHC191122P00027000 | 2019-11-01 2:53PM EST | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 146 | 90.63% |
| KHC191122P00027500 | 2019-10-29 10:16AM EST | 27.50 | 1.10 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 78.13% |
| KHC191122P00028000 | 2019-11-21 11:19AM EST | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 1,157 | 67.19% |
| KHC191122P00028500 | 2019-10-30 11:54AM EST | 28.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 55.47% |
| KHC191122P00029000 | 2019-11-19 9:49AM EST | 29.00 | 0.04 | - | 0.05 | 0.00 | - | 2 | 13 | 51.95% |
| KHC191122P00029500 | 2019-11-21 10:01AM EST | 29.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 302 | 38.67% |
| KHC191122P00030000 | 2019-11-21 11:54AM EST | 30.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 298 | 1,240 | 32.03% |
| KHC191122P00030500 | 2019-11-21 1:55PM EST | 30.50 | 0.20 | 0.20 | 0.25 | +0.14 | +233.33% | 202 | 258 | 28.32% |
| KHC191122P00031000 | 2019-11-21 1:40PM EST | 31.00 | 0.60 | 0.50 | 0.65 | +0.42 | +233.33% | 123 | 739 | 38.67% |
| KHC191122P00031500 | 2019-11-21 12:25PM EST | 31.50 | 1.05 | 1.00 | 1.15 | +0.59 | +128.26% | 4 | 265 | 55.47% |
| KHC191122P00032000 | 2019-11-21 1:40PM EST | 32.00 | 1.65 | 1.50 | 1.65 | +0.35 | +26.92% | 17 | 254 | 57.03% |
| KHC191122P00032500 | 2019-11-21 11:38AM EST | 32.50 | 2.10 | 2.00 | 2.15 | +0.79 | +60.31% | 6 | 58 | 69.53% |
| KHC191122P00033000 | 2019-11-20 9:34AM EST | 33.00 | 1.86 | 2.50 | 2.65 | 0.00 | - | 1 | 49 | 80.86% |
| KHC191122P00033500 | 2019-11-19 3:41PM EST | 33.50 | 2.20 | 3.00 | 3.20 | 0.00 | - | 9 | 8 | 98.44% |
| KHC191122P00034000 | 2019-11-20 1:23PM EST | 34.00 | 3.00 | 3.50 | 3.70 | 0.00 | - | 5 | 20 | 109.38% |
| KHC191122P00034500 | 2019-11-01 8:56AM EST | 34.50 | 1.70 | 4.00 | 4.20 | 0.00 | - | 1 | 0 | 120.31% |