KHC - The Kraft Heinz Company
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper29 maggio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200529C00024500 | 2020-05-07 10:49AM EDT | 24.50 | 4.80 | 4.00 | 6.70 | 0.00 | - | 2 | 0 | 290.63% |
| KHC200529C00025000 | 2020-05-22 2:57PM EDT | 25.00 | 4.85 | 2.77 | 7.00 | +0.64 | +15.20% | 10 | 0 | 356.25% |
| KHC200529C00026000 | 2020-05-22 1:44PM EDT | 26.00 | 3.74 | 2.51 | 5.25 | +3.74 | - | 200 | 0 | 245.12% |
| KHC200529C00026500 | 2020-05-18 12:08AM EDT | 26.50 | 2.03 | 2.72 | 4.00 | 0.00 | - | - | 1 | 150.00% |
| KHC200529C00027000 | 2020-05-13 1:11PM EDT | 27.00 | 1.93 | 2.34 | 3.10 | 0.00 | - | 1 | 5 | 84.77% |
| KHC200529C00027500 | 2020-05-18 3:56PM EDT | 27.50 | 3.47 | 0.12 | 3.55 | 0.00 | - | 3 | 14 | 175.59% |
| KHC200529C00028000 | 2020-05-21 9:58AM EDT | 28.00 | 1.95 | 1.66 | 2.12 | 0.00 | - | 27 | 45 | 65.23% |
| KHC200529C00028500 | 2020-05-22 9:56AM EDT | 28.50 | 1.30 | 1.14 | 1.77 | -0.65 | -33.33% | 2 | 22 | 70.31% |
| KHC200529C00029000 | 2020-05-22 3:48PM EDT | 29.00 | 1.02 | 0.77 | 1.32 | +0.07 | +7.37% | 14 | 350 | 61.13% |
| KHC200529C00029500 | 2020-05-22 3:50PM EDT | 29.50 | 0.62 | 0.54 | 0.65 | +0.06 | +10.71% | 147 | 153 | 30.86% |
| KHC200529C00030000 | 2020-05-22 3:56PM EDT | 30.00 | 0.34 | 0.30 | 0.35 | +0.02 | +6.25% | 419 | 421 | 29.88% |
| KHC200529C00030500 | 2020-05-22 3:55PM EDT | 30.50 | 0.17 | 0.10 | 0.17 | -0.02 | -10.53% | 111 | 175 | 30.47% |
| KHC200529C00031000 | 2020-05-22 3:58PM EDT | 31.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 78 | 768 | 32.03% |
| KHC200529C00031500 | 2020-05-22 12:56PM EDT | 31.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 11 | 287 | 36.33% |
| KHC200529C00032000 | 2020-05-21 3:02PM EDT | 32.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 19 | 275 | 46.48% |
| KHC200529C00032500 | 2020-05-19 3:59PM EDT | 32.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 13 | 133 | 56.25% |
| KHC200529C00033000 | 2020-05-18 2:12PM EDT | 33.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 11 | 63 | 53.52% |
| KHC200529C00033500 | 2020-05-19 2:35PM EDT | 33.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 136 | 57.81% |
| KHC200529C00034000 | 2020-05-05 12:13PM EDT | 34.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 66.41% |
| KHC200529C00035000 | 2020-05-14 2:55PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 63 | 76.56% |
| KHC200529C00036000 | 2020-04-30 3:59PM EDT | 36.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 18 | 87.50% |
Opzioni Putper29 maggio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200529P00021000 | 2020-05-18 11:32AM EDT | 21.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 154.69% |
| KHC200529P00022500 | 2020-04-27 11:15AM EDT | 22.50 | 0.54 | 0.00 | 0.07 | 0.00 | - | 1 | 22 | 139.06% |
| KHC200529P00023000 | 2020-04-27 2:37PM EDT | 23.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | - | 7 | 144.53% |
| KHC200529P00024000 | 2020-05-18 12:08AM EDT | 24.00 | 0.10 | - | 0.02 | 0.00 | - | - | 2 | 101.56% |
| KHC200529P00024500 | 2020-05-08 11:48AM EDT | 24.50 | 0.12 | 0.01 | 0.02 | 0.00 | - | 4 | 4 | 90.63% |
| KHC200529P00025000 | 2020-05-22 3:34PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 140 | 78.13% |
| KHC200529P00026000 | 2020-05-22 1:58PM EDT | 26.00 | 0.05 | 0.00 | 0.07 | -0.02 | -28.57% | 3 | 62 | 76.56% |
| KHC200529P00026500 | 2020-05-22 2:17PM EDT | 26.50 | 0.04 | 0.00 | 0.08 | -0.13 | -76.47% | 32 | 15 | 69.53% |
| KHC200529P00027000 | 2020-05-22 11:16AM EDT | 27.00 | 0.03 | 0.00 | 0.30 | -0.03 | -50.00% | 11 | 206 | 84.77% |
| KHC200529P00027500 | 2020-05-22 3:59PM EDT | 27.50 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 7 | 131 | 52.34% |
| KHC200529P00028000 | 2020-05-22 2:22PM EDT | 28.00 | 0.08 | 0.05 | 0.07 | -0.09 | -52.94% | 27 | 153 | 49.81% |
| KHC200529P00028500 | 2020-05-22 3:49PM EDT | 28.50 | 0.11 | 0.07 | 0.15 | -0.13 | -54.17% | 486 | 115 | 51.17% |
| KHC200529P00029000 | 2020-05-22 3:59PM EDT | 29.00 | 0.22 | 0.12 | 0.25 | -0.17 | -43.59% | 26 | 159 | 49.61% |
| KHC200529P00029500 | 2020-05-22 3:58PM EDT | 29.50 | 0.40 | 0.34 | 0.48 | -0.21 | -34.43% | 5 | 164 | 54.88% |
| KHC200529P00030000 | 2020-05-22 3:22PM EDT | 30.00 | 0.74 | 0.59 | 0.75 | -0.13 | -14.94% | 15 | 53 | 51.56% |
| KHC200529P00030500 | 2020-05-22 3:59PM EDT | 30.50 | 1.05 | 1.00 | 1.18 | +1.05 | - | 36 | 11 | 62.11% |
| KHC200529P00031000 | 2020-05-21 3:58PM EDT | 31.00 | 1.75 | 1.43 | 1.78 | 0.00 | - | 2 | 10 | 78.13% |
| KHC200529P00031500 | 2020-05-19 9:42AM EDT | 31.50 | 1.35 | 0.51 | 2.25 | 0.00 | - | 1 | 1 | 104.10% |
| KHC200529P00032000 | 2020-05-19 1:28PM EDT | 32.00 | 2.05 | 1.81 | 2.54 | 0.00 | - | 20 | 22 | 57.03% |
| KHC200529P00032500 | 2020-05-18 12:08AM EDT | 32.50 | 3.74 | 0.62 | 3.45 | 0.00 | - | - | 47 | 146.68% |
| KHC200529P00035000 | 2020-04-22 12:26PM EDT | 35.00 | 6.30 | 5.00 | 5.85 | 0.00 | - | - | 10 | 143.36% |
© 2020 Verizon Media. Tutti i diritti riservati.