Italia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
39,31+0,51 (+1,31%)
Al 3:26PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210723C000360002021-07-23 3:04PM EDT36.003.263.253.40-0.31-8.68%5784.38%
KHC210723C000370002021-06-17 1:45PM EDT37.004.551.773.000.00--187.50%
KHC210723C000380002021-07-19 12:14AM EDT38.001.141.241.400.00--260.55%
KHC210723C000385002021-07-23 3:11PM EDT38.500.790.740.89+0.47+146.88%82442.19%
KHC210723C000390002021-07-23 3:02PM EDT39.000.280.230.36+0.20+250.00%28878619.53%
KHC210723C000395002021-07-23 3:11PM EDT39.500.010.000.01-0.01-50.00%1466237.81%
KHC210723C000400002021-07-23 2:53PM EDT40.000.010.000.010.00-171,20121.09%
KHC210723C000405002021-07-23 12:17PM EDT40.500.010.000.010.00-31,02332.03%
KHC210723C000410002021-07-23 3:09PM EDT41.000.010.000.01-0.02-66.67%585942.19%
KHC210723C000415002021-07-21 2:30PM EDT41.500.030.000.010.00-229353.13%
KHC210723C000420002021-07-22 2:30PM EDT42.000.010.000.010.00-628756.25%
KHC210723C000425002021-07-23 9:36AM EDT42.500.020.000.01-0.02-50.00%50915065.63%
KHC210723C000430002021-07-21 12:19PM EDT43.000.020.000.010.00-21,00671.88%
KHC210723C000435002021-07-19 3:55PM EDT43.500.010.000.010.00-113381.25%
KHC210723C000440002021-07-23 3:11PM EDT44.000.010.000.010.00-212487.50%
KHC210723C000445002021-07-20 1:44PM EDT44.500.010.000.140.00-1530146.09%
KHC210723C000450002021-07-20 12:19PM EDT45.000.010.000.060.00-1055134.38%
KHC210723C000455002021-07-19 9:30AM EDT45.500.050.000.010.00-327112.50%
KHC210723C000460002021-07-21 2:43PM EDT46.000.010.000.090.00-1019162.50%
KHC210723C000465002021-07-06 10:34AM EDT46.500.040.000.240.00-15207.03%
KHC210723C000470002021-06-25 10:34AM EDT47.000.060.000.090.00-225179.69%
KHC210723C000475002021-07-16 3:19PM EDT47.500.030.000.240.00-44226.56%
KHC210723C000480002021-06-10 10:38AM EDT48.000.100.002.130.00-2001440.43%
KHC210723C000490002021-06-10 2:15PM EDT49.000.050.001.750.00-11433.98%
KHC210723C000495002021-06-09 11:33AM EDT49.500.090.000.710.00-20338.67%
KHC210723C000500002021-07-20 10:14AM EDT50.000.010.000.090.00-130130229.69%
Opzioni Putper23 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210723P000350002021-07-19 2:47PM EDT35.000.030.000.030.00-24107.81%
KHC210723P000360002021-07-19 1:28PM EDT36.000.050.000.180.00-33121.09%
KHC210723P000370002021-07-21 3:39PM EDT37.000.010.000.010.00-320653.13%
KHC210723P000380002021-07-21 12:10PM EDT38.000.020.000.060.00-325653.52%
KHC210723P000385002021-07-23 1:58PM EDT38.500.010.000.02-0.04-80.00%11621428.13%
KHC210723P000390002021-07-23 2:26PM EDT39.000.010.000.01-0.27-96.43%2450611.33%
KHC210723P000395002021-07-23 3:02PM EDT39.500.220.140.25-0.48-68.57%8957416.41%
KHC210723P000400002021-07-23 2:54PM EDT40.000.800.640.72-0.41-33.88%7840327.34%
KHC210723P000405002021-07-23 11:24AM EDT40.501.231.151.26-0.52-29.71%4120750.78%
KHC210723P000410002021-07-23 1:15PM EDT41.001.701.601.73-0.45-20.93%77856.25%
KHC210723P000415002021-07-23 3:01PM EDT41.502.182.122.29-0.42-16.15%21456.25%
KHC210723P000420002021-07-21 9:47AM EDT42.002.502.602.780.00-11296.09%
KHC210723P000425002021-07-20 12:17PM EDT42.502.943.103.250.00-25598.44%
KHC210723P000430002021-07-13 3:55PM EDT43.003.883.603.750.00-2064109.38%
KHC210723P000435002021-07-19 9:42AM EDT43.504.274.054.250.00-684120.31%
KHC210723P000440002021-07-23 12:41PM EDT44.004.804.654.75+0.43+9.84%206796.88%
KHC210723P000445002021-06-09 12:48PM EDT44.501.944.155.000.00-1040.00%
KHC210723P000450002021-06-07 1:36PM EDT45.002.005.155.300.00--00.00%