Italia markets closed
Dow Jones
30.986,81 -451,45 (-1,44%) Nasdaq
11.217,08 -307,48 (-2,67%) Nikkei 225
27.049,47 +178,20 (+0,66%) EUR/USD
1,0526 -0,0060 (-0,57%) BTC-EUR
19.307,27 -629,60 (-3,16%) CMC Crypto 200
441,99 -8,08 (-1,79%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:35PM EDT. Mercato aperto.
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC220701C00032500 | 2022-06-24 2:15PM EDT | 32.50 | 5.93 | 5.15 | 5.30 | 0.00 | - | 3 | 3 | 101.17% |
| KHC220701C00033000 | 2022-06-24 11:35AM EDT | 33.00 | 5.21 | 4.65 | 4.80 | 0.00 | - | 8 | 8 | 92.97% |
| KHC220701C00034000 | 2022-06-24 10:17AM EDT | 34.00 | 4.00 | 3.70 | 3.80 | 0.00 | - | 5 | 1 | 80.08% |
| KHC220701C00035000 | 2022-06-24 2:21PM EDT | 35.00 | 3.43 | 2.70 | 2.81 | 0.00 | - | 2 | 627 | 63.48% |
| KHC220701C00035500 | 2022-06-22 3:32PM EDT | 35.50 | 2.02 | 2.23 | 2.32 | 0.00 | - | 8 | 112 | 56.64% |
| KHC220701C00036000 | 2022-06-27 1:37PM EDT | 36.00 | 2.95 | 1.78 | 1.82 | 0.00 | - | 1 | 298 | 51.56% |
| KHC220701C00036500 | 2022-06-28 11:30AM EDT | 36.50 | 1.82 | 1.31 | 1.38 | -0.51 | -21.89% | 5 | 159 | 46.09% |
| KHC220701C00037000 | 2022-06-28 2:29PM EDT | 37.00 | 0.88 | 0.91 | 0.96 | -0.77 | -46.67% | 35 | 421 | 40.33% |
| KHC220701C00037500 | 2022-06-28 2:53PM EDT | 37.50 | 0.56 | 0.56 | 0.61 | -0.94 | -62.67% | 27 | 875 | 36.33% |
| KHC220701C00038000 | 2022-06-28 3:02PM EDT | 38.00 | 0.30 | 0.31 | 0.34 | -0.61 | -67.03% | 226 | 649 | 33.20% |
| KHC220701C00038500 | 2022-06-28 3:13PM EDT | 38.50 | 0.15 | 0.15 | 0.17 | -0.42 | -73.68% | 66 | 668 | 31.64% |
| KHC220701C00039000 | 2022-06-28 3:13PM EDT | 39.00 | 0.07 | 0.07 | 0.08 | -0.26 | -78.79% | 1,053 | 1,393 | 31.25% |
| KHC220701C00039500 | 2022-06-28 2:49PM EDT | 39.50 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 54 | 209 | 32.03% |
| KHC220701C00040000 | 2022-06-28 3:16PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 65 | 403 | 35.94% |
| KHC220701C00040500 | 2022-06-28 11:32AM EDT | 40.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 2 | 17 | 41.80% |
| KHC220701C00041000 | 2022-06-27 11:20AM EDT | 41.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 210 | 46.88% |
| KHC220701C00041500 | 2022-06-28 1:03PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 17 | 52.34% |
| KHC220701C00042000 | 2022-06-27 2:58PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 54 | 48.44% |
| KHC220701C00042500 | 2022-06-27 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 53.13% |
| KHC220701C00043000 | 2022-06-22 10:04AM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 154 | 53.13% |
| KHC220701C00044000 | 2022-06-10 2:37PM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 81 | 59.38% |
| KHC220701C00045000 | 2022-06-21 11:54AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 68.75% |
| KHC220701C00046000 | 2022-06-09 3:16PM EDT | 46.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 60 | 1 | 75.00% |
| KHC220701C00047000 | 2022-06-03 12:01PM EDT | 47.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 81.25% |
| KHC220701C00048000 | 2022-06-17 3:02PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 61 | 87.50% |
| KHC220701C00050000 | 2022-06-03 12:38PM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 4 | 100.00% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC220701P00025000 | 2022-06-16 2:48PM EDT | 25.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 143.75% |
| KHC220701P00030000 | 2022-06-24 10:45AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 90.63% |
| KHC220701P00031000 | 2022-06-24 1:19PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 35 | 84.38% |
| KHC220701P00031500 | 2022-06-24 12:30PM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 71 | 78.13% |
| KHC220701P00032000 | 2022-06-24 11:33AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 71.88% |
| KHC220701P00032500 | 2022-06-17 12:43PM EDT | 32.50 | 0.25 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 65.63% |
| KHC220701P00033000 | 2022-06-24 11:21AM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 141 | 59.38% |
| KHC220701P00033500 | 2022-06-27 11:42AM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 30 | 53.91% |
| KHC220701P00034000 | 2022-06-28 2:39PM EDT | 34.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 78 | 50.00% |
| KHC220701P00034500 | 2022-06-27 3:44PM EDT | 34.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 57 | 46.88% |
| KHC220701P00035000 | 2022-06-28 2:17PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 9 | 790 | 42.97% |
| KHC220701P00035500 | 2022-06-27 1:13PM EDT | 35.50 | 0.03 | 0.04 | 0.06 | 0.00 | - | 2 | 139 | 39.84% |
| KHC220701P00036000 | 2022-06-28 3:01PM EDT | 36.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 41 | 498 | 36.33% |
| KHC220701P00036500 | 2022-06-28 3:13PM EDT | 36.50 | 0.14 | 0.12 | 0.15 | +0.07 | +100.00% | 17 | 260 | 33.79% |
| KHC220701P00037000 | 2022-06-28 3:13PM EDT | 37.00 | 0.23 | 0.20 | 0.24 | +0.14 | +155.56% | 73 | 227 | 30.47% |
| KHC220701P00037500 | 2022-06-28 2:55PM EDT | 37.50 | 0.40 | 0.35 | 0.38 | +0.24 | +150.00% | 75 | 599 | 26.76% |
| KHC220701P00038000 | 2022-06-28 2:02PM EDT | 38.00 | 0.56 | 0.57 | 0.62 | +0.31 | +124.00% | 26 | 982 | 23.63% |
| KHC220701P00038500 | 2022-06-28 2:42PM EDT | 38.50 | 1.03 | 0.92 | 0.98 | +0.60 | +139.53% | 66 | 73 | 21.29% |
| KHC220701P00039000 | 2022-06-28 2:36PM EDT | 39.00 | 1.47 | 1.31 | 1.39 | +0.79 | +116.18% | 3 | 98 | 0.00% |
| KHC220701P00039500 | 2022-06-23 9:42AM EDT | 39.50 | 2.02 | 1.79 | 1.86 | 0.00 | - | 4 | 5 | 0.00% |
| KHC220701P00040000 | 2022-06-23 2:27PM EDT | 40.00 | 2.23 | 2.26 | 2.32 | 0.00 | - | 1 | 29 | 0.00% |
| KHC220701P00041000 | 2022-06-24 1:33PM EDT | 41.00 | 2.79 | 3.20 | 3.35 | 0.00 | - | 1 | 3 | 0.00% |
| KHC220701P00042000 | 2022-06-22 9:36AM EDT | 42.00 | 4.98 | 4.25 | 4.40 | 0.00 | - | 1 | 6 | 0.00% |
| KHC220701P00044000 | 2022-06-23 9:30AM EDT | 44.00 | 6.91 | 6.20 | 6.35 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
