Italia markets close in 59 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
40,98-0,07 (-0,17%)
Al 10:31AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210416C000150002021-03-12 4:31PM EDT15.0023.0523.4527.100.00-101,609.38%
KHC210416C000175002020-11-24 4:52PM EDT17.5016.2116.9017.800.00-300.00%
KHC210416C000200002021-03-10 4:44PM EDT20.0019.6519.8020.650.00-17030.00%
KHC210416C000225002021-03-17 9:31AM EDT22.5016.300.000.000.00-110.00%
KHC210416C000250002021-04-08 3:19PM EDT25.0015.7415.5516.800.00-1014571.88%
KHC210416C000275002021-04-01 1:56PM EDT27.5012.3512.9014.450.00-153477.34%
KHC210416C000300002021-04-15 2:53PM EDT30.0010.9010.9011.150.00-17109296.88%
KHC210416C000325002021-04-15 3:14PM EDT32.508.508.059.350.00-1265316.02%
KHC210416C000330002021-03-25 11:21AM EDT33.005.947.758.750.00--1315.63%
KHC210416C000335002021-04-07 9:30AM EDT33.507.317.008.400.00-11283.59%
KHC210416C000340002021-03-29 12:29PM EDT34.006.856.957.050.00--1168.75%
KHC210416C000350002021-04-16 10:08AM EDT35.006.055.906.05+0.05+0.83%435,136180.47%
KHC210416C000360002021-04-05 11:05AM EDT36.004.404.955.050.00-2040121.88%
KHC210416C000365002021-03-26 3:13PM EDT36.503.304.454.550.00-11110.94%
KHC210416C000370002021-04-15 10:44AM EDT37.003.803.954.100.00-411115.63%
KHC210416C000375002021-04-16 10:12AM EDT37.503.503.503.60+0.01+0.29%269,181114.06%
KHC210416C000380002021-04-05 1:38PM EDT38.002.152.763.250.00-16981.25%
KHC210416C000385002021-04-15 9:38AM EDT38.502.002.202.730.00-12,147127.73%
KHC210416C000390002021-04-15 1:28PM EDT39.001.901.792.120.00-57351289.45%
KHC210416C000395002021-04-16 9:52AM EDT39.501.501.341.66+0.16+11.94%11,45480.86%
KHC210416C000400002021-04-16 9:56AM EDT40.001.080.941.05+0.02+1.89%16511,65043.75%
KHC210416C000405002021-04-16 9:30AM EDT40.500.550.500.68-0.02-3.51%3079046.48%
KHC210416C000410002021-04-16 10:11AM EDT41.000.160.100.16-0.03-15.79%472,27219.92%
KHC210416C000415002021-04-16 10:12AM EDT41.500.020.010.03-0.01-33.33%10075521.49%
KHC210416C000420002021-04-15 3:30PM EDT42.000.010.000.010.00-2682427.34%
KHC210416C000425002021-04-15 2:37PM EDT42.500.010.000.010.00-346,45437.50%
KHC210416C000430002021-04-15 1:34PM EDT43.000.020.000.050.00-113055.47%
KHC210416C000435002021-04-13 10:47AM EDT43.500.020.000.040.00-259163.28%
KHC210416C000440002021-04-08 11:21AM EDT44.000.010.000.270.00-10295111.72%
KHC210416C000445002021-03-26 2:26PM EDT44.500.070.000.110.00-1099.61%
KHC210416C000450002021-04-15 2:39PM EDT45.000.010.000.010.00-42,46475.00%
KHC210416C000475002021-04-01 11:53AM EDT47.500.010.000.010.00-1569112.50%
KHC210416C000500002021-04-09 9:34AM EDT50.000.010.000.010.00-11,703143.75%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210416P000150002021-04-09 1:01PM EDT15.000.010.000.020.00-2023712.50%
KHC210416P000175002021-02-24 11:46AM EDT17.500.020.000.200.00-398818.75%
KHC210416P000200002021-02-10 3:47PM EDT20.000.070.000.120.00-477650.00%
KHC210416P000225002021-03-17 10:31AM EDT22.500.020.000.020.00-2117437.50%
KHC210416P000250002021-03-30 10:52AM EDT25.000.010.000.010.00-14,570337.50%
KHC210416P000275002021-04-13 2:03PM EDT27.500.010.000.020.00-32,176300.00%
KHC210416P000300002021-04-09 1:01PM EDT30.000.040.000.010.00-203,440225.00%
KHC210416P000320002021-03-31 11:14AM EDT32.000.020.000.020.00-150196.88%
KHC210416P000325002021-04-15 10:38AM EDT32.500.010.000.020.00-35,358187.50%
KHC210416P000330002021-03-31 3:13PM EDT33.000.030.000.020.00-821175.00%
KHC210416P000335002021-03-31 12:07PM EDT33.500.030.000.020.00-201162.50%
KHC210416P000340002021-04-07 3:50PM EDT34.000.010.002.130.00-61449.81%
KHC210416P000345002021-04-01 11:35AM EDT34.500.040.002.130.00-21427.73%
KHC210416P000350002021-04-15 12:15PM EDT35.000.010.000.040.00-42,395145.31%
KHC210416P000355002021-04-07 11:57AM EDT35.500.020.000.010.00-249112.50%
KHC210416P000360002021-04-07 10:24AM EDT36.000.020.000.020.00-146110.94%
KHC210416P000365002021-04-07 1:54PM EDT36.500.030.000.030.00-31120106.25%
KHC210416P000370002021-04-06 11:06AM EDT37.000.030.001.940.00-388303.52%
KHC210416P000375002021-04-15 12:15PM EDT37.500.030.000.040.00-23,09589.06%
KHC210416P000380002021-04-15 10:28AM EDT38.000.010.000.040.00-525378.13%
KHC210416P000385002021-04-14 1:55PM EDT38.500.010.000.010.00-2817853.13%
KHC210416P000390002021-04-16 9:45AM EDT39.000.010.000.04-0.03-75.00%121,25054.69%
KHC210416P000395002021-04-15 9:44AM EDT39.500.010.000.05-0.01-50.00%3720053.52%
KHC210416P000400002021-04-15 3:10PM EDT40.000.030.000.030.00-114,15334.38%
KHC210416P000405002021-04-16 10:02AM EDT40.500.020.010.04-0.04-66.67%1136822.66%
KHC210416P000410002021-04-16 10:03AM EDT41.000.100.120.16-0.11-52.38%10936717.58%
KHC210416P000415002021-04-15 12:31PM EDT41.500.770.450.590.00-22225428.91%
KHC210416P000420002021-04-15 3:35PM EDT42.000.990.871.170.00-103958.20%
KHC210416P000425002021-04-15 1:54PM EDT42.501.560.652.290.00-138160.74%
KHC210416P000430002021-04-13 9:37AM EDT43.002.061.432.500.00-11141.02%
KHC210416P000435002021-03-29 12:50PM EDT43.502.821.832.770.00--0121.29%
KHC210416P000450002021-03-30 10:26AM EDT45.004.062.994.350.00-18177.93%
KHC210416P000475002020-11-19 3:32PM EDT47.5016.5512.9013.800.00--71,070.70%
KHC210416P000500002021-03-17 3:12PM EDT50.0011.057.5010.050.00-500426.95%