KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200529C000245002020-05-07 10:49AM EDT24.504.804.006.700.00-20290.63%
KHC200529C000250002020-05-22 2:57PM EDT25.004.852.777.00+0.64+15.20%100356.25%
KHC200529C000260002020-05-22 1:44PM EDT26.003.742.515.25+3.74-2000245.12%
KHC200529C000265002020-05-18 12:08AM EDT26.502.032.724.000.00--1150.00%
KHC200529C000270002020-05-13 1:11PM EDT27.001.932.343.100.00-1584.77%
KHC200529C000275002020-05-18 3:56PM EDT27.503.470.123.550.00-314175.59%
KHC200529C000280002020-05-21 9:58AM EDT28.001.951.662.120.00-274565.23%
KHC200529C000285002020-05-22 9:56AM EDT28.501.301.141.77-0.65-33.33%22270.31%
KHC200529C000290002020-05-22 3:48PM EDT29.001.020.771.32+0.07+7.37%1435061.13%
KHC200529C000295002020-05-22 3:50PM EDT29.500.620.540.65+0.06+10.71%14715330.86%
KHC200529C000300002020-05-22 3:56PM EDT30.000.340.300.35+0.02+6.25%41942129.88%
KHC200529C000305002020-05-22 3:55PM EDT30.500.170.100.17-0.02-10.53%11117530.47%
KHC200529C000310002020-05-22 3:58PM EDT31.000.070.050.08-0.03-30.00%7876832.03%
KHC200529C000315002020-05-22 12:56PM EDT31.500.040.040.05-0.02-33.33%1128736.33%
KHC200529C000320002020-05-21 3:02PM EDT32.000.040.010.060.00-1927546.48%
KHC200529C000325002020-05-19 3:59PM EDT32.500.020.000.070.00-1313356.25%
KHC200529C000330002020-05-18 2:12PM EDT33.000.050.000.060.00-116353.52%
KHC200529C000335002020-05-19 2:35PM EDT33.500.030.000.050.00-2213657.81%
KHC200529C000340002020-05-05 12:13PM EDT34.000.060.000.060.00-1166.41%
KHC200529C000350002020-05-14 2:55PM EDT35.000.050.000.050.00-106376.56%
KHC200529C000360002020-04-30 3:59PM EDT36.000.070.000.050.00--1887.50%
Opzioni Putper29 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200529P000210002020-05-18 11:32AM EDT21.000.130.000.040.00-11154.69%
KHC200529P000225002020-04-27 11:15AM EDT22.500.540.000.070.00-122139.06%
KHC200529P000230002020-04-27 2:37PM EDT23.000.240.000.130.00--7144.53%
KHC200529P000240002020-05-18 12:08AM EDT24.000.10-0.020.00--2101.56%
KHC200529P000245002020-05-08 11:48AM EDT24.500.120.010.020.00-4490.63%
KHC200529P000250002020-05-22 3:34PM EDT25.000.010.000.020.00-114078.13%
KHC200529P000260002020-05-22 1:58PM EDT26.000.050.000.07-0.02-28.57%36276.56%
KHC200529P000265002020-05-22 2:17PM EDT26.500.040.000.08-0.13-76.47%321569.53%
KHC200529P000270002020-05-22 11:16AM EDT27.000.030.000.30-0.03-50.00%1120684.77%
KHC200529P000275002020-05-22 3:59PM EDT27.500.050.020.04-0.05-50.00%713152.34%
KHC200529P000280002020-05-22 2:22PM EDT28.000.080.050.07-0.09-52.94%2715349.81%
KHC200529P000285002020-05-22 3:49PM EDT28.500.110.070.15-0.13-54.17%48611551.17%
KHC200529P000290002020-05-22 3:59PM EDT29.000.220.120.25-0.17-43.59%2615949.61%
KHC200529P000295002020-05-22 3:58PM EDT29.500.400.340.48-0.21-34.43%516454.88%
KHC200529P000300002020-05-22 3:22PM EDT30.000.740.590.75-0.13-14.94%155351.56%
KHC200529P000305002020-05-22 3:59PM EDT30.501.051.001.18+1.05-361162.11%
KHC200529P000310002020-05-21 3:58PM EDT31.001.751.431.780.00-21078.13%
KHC200529P000315002020-05-19 9:42AM EDT31.501.350.512.250.00-11104.10%
KHC200529P000320002020-05-19 1:28PM EDT32.002.051.812.540.00-202257.03%
KHC200529P000325002020-05-18 12:08AM EDT32.503.740.623.450.00--47146.68%
KHC200529P000350002020-04-22 12:26PM EDT35.006.305.005.850.00--10143.36%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità