Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC210416C00015000 | 2021-03-12 4:31PM EDT | 15.00 | 23.05 | 23.45 | 27.10 | 0.00 | - | 1 | 0 | 1,609.38% |
| KHC210416C00017500 | 2020-11-24 4:52PM EDT | 17.50 | 16.21 | 16.90 | 17.80 | 0.00 | - | 3 | 0 | 0.00% |
| KHC210416C00020000 | 2021-03-10 4:44PM EDT | 20.00 | 19.65 | 19.80 | 20.65 | 0.00 | - | 170 | 3 | 0.00% |
| KHC210416C00022500 | 2021-03-17 9:31AM EDT | 22.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KHC210416C00025000 | 2021-04-08 3:19PM EDT | 25.00 | 15.74 | 15.55 | 16.80 | 0.00 | - | 10 | 14 | 571.88% |
| KHC210416C00027500 | 2021-04-01 1:56PM EDT | 27.50 | 12.35 | 12.90 | 14.45 | 0.00 | - | 1 | 53 | 477.34% |
| KHC210416C00030000 | 2021-04-15 2:53PM EDT | 30.00 | 10.90 | 10.90 | 11.15 | 0.00 | - | 17 | 109 | 296.88% |
| KHC210416C00032500 | 2021-04-15 3:14PM EDT | 32.50 | 8.50 | 8.05 | 9.35 | 0.00 | - | 12 | 65 | 316.02% |
| KHC210416C00033000 | 2021-03-25 11:21AM EDT | 33.00 | 5.94 | 7.75 | 8.75 | 0.00 | - | - | 1 | 315.63% |
| KHC210416C00033500 | 2021-04-07 9:30AM EDT | 33.50 | 7.31 | 7.00 | 8.40 | 0.00 | - | 1 | 1 | 283.59% |
| KHC210416C00034000 | 2021-03-29 12:29PM EDT | 34.00 | 6.85 | 6.95 | 7.05 | 0.00 | - | - | 1 | 168.75% |
| KHC210416C00035000 | 2021-04-16 10:08AM EDT | 35.00 | 6.05 | 5.90 | 6.05 | +0.05 | +0.83% | 43 | 5,136 | 180.47% |
| KHC210416C00036000 | 2021-04-05 11:05AM EDT | 36.00 | 4.40 | 4.95 | 5.05 | 0.00 | - | 20 | 40 | 121.88% |
| KHC210416C00036500 | 2021-03-26 3:13PM EDT | 36.50 | 3.30 | 4.45 | 4.55 | 0.00 | - | 1 | 1 | 110.94% |
| KHC210416C00037000 | 2021-04-15 10:44AM EDT | 37.00 | 3.80 | 3.95 | 4.10 | 0.00 | - | 4 | 11 | 115.63% |
| KHC210416C00037500 | 2021-04-16 10:12AM EDT | 37.50 | 3.50 | 3.50 | 3.60 | +0.01 | +0.29% | 26 | 9,181 | 114.06% |
| KHC210416C00038000 | 2021-04-05 1:38PM EDT | 38.00 | 2.15 | 2.76 | 3.25 | 0.00 | - | 1 | 69 | 81.25% |
| KHC210416C00038500 | 2021-04-15 9:38AM EDT | 38.50 | 2.00 | 2.20 | 2.73 | 0.00 | - | 1 | 2,147 | 127.73% |
| KHC210416C00039000 | 2021-04-15 1:28PM EDT | 39.00 | 1.90 | 1.79 | 2.12 | 0.00 | - | 573 | 512 | 89.45% |
| KHC210416C00039500 | 2021-04-16 9:52AM EDT | 39.50 | 1.50 | 1.34 | 1.66 | +0.16 | +11.94% | 1 | 1,454 | 80.86% |
| KHC210416C00040000 | 2021-04-16 9:56AM EDT | 40.00 | 1.08 | 0.94 | 1.05 | +0.02 | +1.89% | 165 | 11,650 | 43.75% |
| KHC210416C00040500 | 2021-04-16 9:30AM EDT | 40.50 | 0.55 | 0.50 | 0.68 | -0.02 | -3.51% | 30 | 790 | 46.48% |
| KHC210416C00041000 | 2021-04-16 10:11AM EDT | 41.00 | 0.16 | 0.10 | 0.16 | -0.03 | -15.79% | 47 | 2,272 | 19.92% |
| KHC210416C00041500 | 2021-04-16 10:12AM EDT | 41.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 100 | 755 | 21.49% |
| KHC210416C00042000 | 2021-04-15 3:30PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 824 | 27.34% |
| KHC210416C00042500 | 2021-04-15 2:37PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 6,454 | 37.50% |
| KHC210416C00043000 | 2021-04-15 1:34PM EDT | 43.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 55.47% |
| KHC210416C00043500 | 2021-04-13 10:47AM EDT | 43.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 91 | 63.28% |
| KHC210416C00044000 | 2021-04-08 11:21AM EDT | 44.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 102 | 95 | 111.72% |
| KHC210416C00044500 | 2021-03-26 2:26PM EDT | 44.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 99.61% |
| KHC210416C00045000 | 2021-04-15 2:39PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,464 | 75.00% |
| KHC210416C00047500 | 2021-04-01 11:53AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 569 | 112.50% |
| KHC210416C00050000 | 2021-04-09 9:34AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,703 | 143.75% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC210416P00015000 | 2021-04-09 1:01PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 23 | 712.50% |
| KHC210416P00017500 | 2021-02-24 11:46AM EDT | 17.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 98 | 818.75% |
| KHC210416P00020000 | 2021-02-10 3:47PM EDT | 20.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 4 | 77 | 650.00% |
| KHC210416P00022500 | 2021-03-17 10:31AM EDT | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 117 | 437.50% |
| KHC210416P00025000 | 2021-03-30 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,570 | 337.50% |
| KHC210416P00027500 | 2021-04-13 2:03PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,176 | 300.00% |
| KHC210416P00030000 | 2021-04-09 1:01PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 3,440 | 225.00% |
| KHC210416P00032000 | 2021-03-31 11:14AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 0 | 196.88% |
| KHC210416P00032500 | 2021-04-15 10:38AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5,358 | 187.50% |
| KHC210416P00033000 | 2021-03-31 3:13PM EDT | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 82 | 1 | 175.00% |
| KHC210416P00033500 | 2021-03-31 12:07PM EDT | 33.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 1 | 162.50% |
| KHC210416P00034000 | 2021-04-07 3:50PM EDT | 34.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 1 | 449.81% |
| KHC210416P00034500 | 2021-04-01 11:35AM EDT | 34.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 427.73% |
| KHC210416P00035000 | 2021-04-15 12:15PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 2,395 | 145.31% |
| KHC210416P00035500 | 2021-04-07 11:57AM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 9 | 112.50% |
| KHC210416P00036000 | 2021-04-07 10:24AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 46 | 110.94% |
| KHC210416P00036500 | 2021-04-07 1:54PM EDT | 36.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 31 | 120 | 106.25% |
| KHC210416P00037000 | 2021-04-06 11:06AM EDT | 37.00 | 0.03 | 0.00 | 1.94 | 0.00 | - | 3 | 88 | 303.52% |
| KHC210416P00037500 | 2021-04-15 12:15PM EDT | 37.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 3,095 | 89.06% |
| KHC210416P00038000 | 2021-04-15 10:28AM EDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 253 | 78.13% |
| KHC210416P00038500 | 2021-04-14 1:55PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 178 | 53.13% |
| KHC210416P00039000 | 2021-04-16 9:45AM EDT | 39.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 12 | 1,250 | 54.69% |
| KHC210416P00039500 | 2021-04-15 9:44AM EDT | 39.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 37 | 200 | 53.52% |
| KHC210416P00040000 | 2021-04-15 3:10PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 4,153 | 34.38% |
| KHC210416P00040500 | 2021-04-16 10:02AM EDT | 40.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 11 | 368 | 22.66% |
| KHC210416P00041000 | 2021-04-16 10:03AM EDT | 41.00 | 0.10 | 0.12 | 0.16 | -0.11 | -52.38% | 109 | 367 | 17.58% |
| KHC210416P00041500 | 2021-04-15 12:31PM EDT | 41.50 | 0.77 | 0.45 | 0.59 | 0.00 | - | 222 | 254 | 28.91% |
| KHC210416P00042000 | 2021-04-15 3:35PM EDT | 42.00 | 0.99 | 0.87 | 1.17 | 0.00 | - | 10 | 39 | 58.20% |
| KHC210416P00042500 | 2021-04-15 1:54PM EDT | 42.50 | 1.56 | 0.65 | 2.29 | 0.00 | - | 1 | 38 | 160.74% |
| KHC210416P00043000 | 2021-04-13 9:37AM EDT | 43.00 | 2.06 | 1.43 | 2.50 | 0.00 | - | 1 | 1 | 141.02% |
| KHC210416P00043500 | 2021-03-29 12:50PM EDT | 43.50 | 2.82 | 1.83 | 2.77 | 0.00 | - | - | 0 | 121.29% |
| KHC210416P00045000 | 2021-03-30 10:26AM EDT | 45.00 | 4.06 | 2.99 | 4.35 | 0.00 | - | 1 | 8 | 177.93% |
| KHC210416P00047500 | 2020-11-19 3:32PM EDT | 47.50 | 16.55 | 12.90 | 13.80 | 0.00 | - | - | 7 | 1,070.70% |
| KHC210416P00050000 | 2021-03-17 3:12PM EDT | 50.00 | 11.05 | 7.50 | 10.05 | 0.00 | - | 50 | 0 | 426.95% |
© 2021 Verizon Media. Tutti i diritti riservati.
