The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
35,59+0,02 (+0,06%)
Alla chiusura: 4:00PM EDT
35,59 0,00 (0,00%)
Dopo ore: 6:33PM EDT
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200814C00030000 | 2020-08-10 12:52PM EDT | 30.00 | 4.62 | 4.20 | 6.75 | 0.00 | - | 6 | 5 | 471.09% |
| KHC200814C00031000 | 2020-07-10 11:03AM EDT | 31.00 | 2.23 | 3.80 | 4.85 | 0.00 | - | 10 | 10 | 232.81% |
| KHC200814C00031500 | 2020-08-12 10:50AM EDT | 31.50 | 3.60 | 4.00 | 4.20 | 0.00 | - | 1 | 17 | 106.25% |
| KHC200814C00032000 | 2020-08-14 3:45PM EDT | 32.00 | 3.64 | 3.50 | 3.70 | +1.37 | +60.35% | 6 | 16 | 95.31% |
| KHC200814C00032500 | 2020-08-14 3:58PM EDT | 32.50 | 3.13 | 3.05 | 3.20 | +0.15 | +5.03% | 27 | 73 | 103.13% |
| KHC200814C00033000 | 2020-08-14 2:24PM EDT | 33.00 | 2.61 | 2.38 | 2.66 | +0.68 | +35.23% | 6 | 64 | 103.91% |
| KHC200814C00033500 | 2020-08-14 2:20PM EDT | 33.50 | 2.10 | 2.07 | 2.18 | +0.21 | +11.11% | 24 | 100 | 74.22% |
| KHC200814C00034000 | 2020-08-14 2:46PM EDT | 34.00 | 1.56 | 1.57 | 1.67 | -0.04 | -2.50% | 424 | 493 | 57.81% |
| KHC200814C00034500 | 2020-08-14 3:58PM EDT | 34.50 | 1.10 | 1.06 | 1.18 | +0.15 | +15.79% | 54 | 292 | 59.38% |
| KHC200814C00035000 | 2020-08-14 3:40PM EDT | 35.00 | 0.52 | 0.57 | 0.65 | +0.01 | +1.96% | 270 | 1,189 | 34.38% |
| KHC200814C00035500 | 2020-08-14 3:58PM EDT | 35.50 | 0.12 | 0.02 | 0.15 | -0.08 | -40.00% | 531 | 656 | 13.28% |
| KHC200814C00036000 | 2020-08-14 3:58PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 214 | 1,365 | 15.63% |
| KHC200814C00036500 | 2020-08-14 3:28PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 317 | 652 | 36.72% |
| KHC200814C00037000 | 2020-08-14 12:17PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 129 | 126 | 46.09% |
| KHC200814C00037500 | 2020-08-13 11:15AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 760 | 55.47% |
| KHC200814C00038000 | 2020-08-14 10:44AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 65 | 56.25% |
| KHC200814C00039000 | 2020-08-07 2:42PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 45 | 87.50% |
| KHC200814C00040000 | 2020-08-03 9:39AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 107.81% |
| KHC200814C00041000 | 2020-08-03 9:30AM EDT | 41.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 167.19% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200814P00025000 | 2020-07-14 11:38AM EDT | 25.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 364.06% |
| KHC200814P00026000 | 2020-08-03 10:51AM EDT | 26.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 63 | 250.00% |
| KHC200814P00027000 | 2020-07-29 9:30AM EDT | 27.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 97 | 218.75% |
| KHC200814P00027500 | 2020-08-05 10:05AM EDT | 27.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 120 | 267.19% |
| KHC200814P00028000 | 2020-08-04 10:40AM EDT | 28.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 70 | 206.25% |
| KHC200814P00028500 | 2020-08-04 11:24AM EDT | 28.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 21 | 245.31% |
| KHC200814P00029000 | 2020-08-10 9:30AM EDT | 29.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 156.25% |
| KHC200814P00029500 | 2020-07-17 2:06PM EDT | 29.50 | 0.27 | 0.00 | 0.13 | 0.00 | - | 4 | 20 | 210.94% |
| KHC200814P00030000 | 2020-08-10 3:36PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 153.13% |
| KHC200814P00030500 | 2020-08-06 3:06PM EDT | 30.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 197 | 176.56% |
| KHC200814P00031000 | 2020-08-10 11:24AM EDT | 31.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 13 | 159 | 160.94% |
| KHC200814P00031500 | 2020-08-05 10:05AM EDT | 31.50 | 0.07 | 0.00 | 0.18 | 0.00 | - | 20 | 160 | 160.16% |
| KHC200814P00032000 | 2020-08-13 2:28PM EDT | 32.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 439 | 106.25% |
| KHC200814P00032500 | 2020-08-10 1:47PM EDT | 32.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 197 | 84.38% |
| KHC200814P00033000 | 2020-08-12 3:01PM EDT | 33.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 203 | 71.88% |
| KHC200814P00033500 | 2020-08-13 2:12PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 170 | 53.13% |
| KHC200814P00034000 | 2020-08-14 3:28PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 197 | 53.13% |
| KHC200814P00034500 | 2020-08-14 1:41PM EDT | 34.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 150 | 226 | 39.06% |
| KHC200814P00035000 | 2020-08-14 3:28PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 71 | 176 | 20.31% |
| KHC200814P00035500 | 2020-08-14 3:05PM EDT | 35.50 | 0.04 | 0.00 | 0.01 | -0.18 | -81.82% | 134 | 99 | 5.47% |
| KHC200814P00036000 | 2020-08-13 3:39PM EDT | 36.00 | 0.57 | 0.20 | 0.75 | 0.00 | - | 2 | 2 | 69.53% |
| KHC200814P00036500 | 2020-08-07 11:50AM EDT | 36.50 | 1.39 | 0.79 | 2.14 | 0.00 | - | 4 | 2 | 125.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
