KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC190920C000190002019-08-30 9:32AM EDT19.006.609.309.600.00-11278.13%
KHC190920C000200002019-09-11 10:48AM EDT20.009.208.308.600.00-110248.44%
KHC190920C000225002019-09-16 2:44PM EDT22.507.205.806.100.00-2317178.91%
KHC190920C000235002019-08-20 1:44PM EDT23.502.004.805.000.00--1115.63%
KHC190920C000240002019-09-10 9:32AM EDT24.004.404.304.500.00-128104.69%
KHC190920C000250002019-09-17 3:51PM EDT25.003.443.403.500.00-191,69982.81%
KHC190920C000255002019-09-17 3:51PM EDT25.502.892.903.000.00-538972.66%
KHC190920C000260002019-09-18 9:30AM EDT26.002.112.352.50-0.27-11.34%261562.50%
KHC190920C000265002019-09-17 3:26PM EDT26.501.951.902.050.00-9383964.45%
KHC190920C000270002019-09-17 3:40PM EDT27.001.501.401.550.00-1893751.95%
KHC190920C000275002019-09-18 9:49AM EDT27.501.020.951.10+0.02+2.00%2510,25046.09%
KHC190920C000280002019-09-17 3:54PM EDT28.000.550.500.700.00-1661,35141.99%
KHC190920C000285002019-09-18 9:47AM EDT28.500.340.200.35+0.04+13.33%2041,63535.74%
KHC190920C000290002019-09-18 9:42AM EDT29.000.120.100.150.00-771,24934.18%
KHC190920C000295002019-09-18 9:43AM EDT29.500.050.000.100.00-651,15841.41%
KHC190920C000300002019-09-17 10:25AM EDT30.000.030.000.050.00-374,54343.75%
KHC190920C000305002019-09-17 9:30AM EDT30.500.050.000.050.00-1036953.52%
KHC190920C000310002019-09-13 2:01PM EDT31.000.05-0.050.00-4001,01362.89%
KHC190920C000315002019-09-11 10:36AM EDT31.500.05-0.050.00--40071.88%
KHC190920C000320002019-09-16 12:02AM EDT32.000.05-0.100.00--12594.14%
KHC190920C000325002019-09-16 12:31PM EDT32.500.030.000.050.00-12,70078.13%
KHC190920C000340002019-09-16 12:02AM EDT34.000.04-0.100.00--10128.52%
KHC190920C000350002019-09-12 11:34AM EDT35.000.030.000.050.00-111,817112.50%
KHC190920C000375002019-09-16 12:31PM EDT37.500.020.000.050.00-189142.19%
KHC190920C000400002019-08-08 3:35PM EDT40.000.030.000.050.00-189170.31%
KHC190920C000425002019-08-08 10:57AM EDT42.500.010.000.050.00-2201195.31%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC190920P000175002019-09-05 1:45PM EDT17.500.020.000.100.00-24271.88%
KHC190920P000200002019-09-16 12:04PM EDT20.000.020.000.050.00-12282184.38%
KHC190920P000215002019-08-22 3:37PM EDT21.500.050.000.100.00--3168.75%
KHC190920P000220002019-09-05 11:53AM EDT22.000.030.000.100.00-3030157.81%
KHC190920P000225002019-09-13 10:16AM EDT22.500.020.000.050.00-8648129.69%
KHC190920P000235002019-09-17 3:44PM EDT23.500.020.000.050.00-435109.38%
KHC190920P000240002019-09-10 9:30AM EDT24.000.030.000.150.00-52687121.09%
KHC190920P000250002019-09-17 1:12PM EDT25.000.010.000.050.00-32,22178.13%
KHC190920P000255002019-09-10 9:30AM EDT25.500.050.000.200.00-633192.58%
KHC190920P000260002019-09-17 10:20AM EDT26.000.020.000.050.00-1021757.81%
KHC190920P000265002019-09-17 9:34AM EDT26.500.020.000.250.00-2016772.27%
KHC190920P000270002019-09-18 9:39AM EDT27.000.050.050.10+0.01+25.00%413350.00%
KHC190920P000275002019-09-18 9:46AM EDT27.500.050.000.15-0.03-37.50%12,60848.24%
KHC190920P000280002019-09-18 9:54AM EDT28.000.130.100.20-0.07-35.00%1691,66738.09%
KHC190920P000285002019-09-18 9:47AM EDT28.500.290.250.35-0.11-27.50%2551632.23%
KHC190920P000290002019-09-18 9:50AM EDT29.000.600.600.70-0.10-14.29%7441435.94%
KHC190920P000295002019-09-17 2:22PM EDT29.501.241.001.200.00-1817850.39%
KHC190920P000300002019-09-18 9:46AM EDT30.001.551.551.650.00-215,09655.86%
KHC190920P000305002019-09-11 2:38PM EDT30.501.162.002.150.00-3350.78%
KHC190920P000310002019-09-03 11:24AM EDT31.005.702.502.650.00--160.16%
KHC190920P000315002019-09-16 9:30AM EDT31.502.353.003.200.00-1076.17%
KHC190920P000325002019-09-17 11:01AM EDT32.503.904.004.200.00-112493.75%
KHC190920P000330002019-08-22 11:54AM EDT33.007.604.404.700.00--078.13%
KHC190920P000350002019-08-28 1:36PM EDT35.0010.006.406.700.00-300112104.69%
KHC190920P000375002019-08-09 9:58AM EDT37.5010.667.908.200.00-4000.00%
KHC190920P000400002019-08-12 9:47AM EDT40.0014.1010.3010.600.00-300.00%
KHC190920P000425002019-08-09 10:22AM EDT42.5016.0212.9013.300.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità