KHC - The Kraft Heinz Company
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper31 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200131C00024000 | 2020-01-09 9:56AM EST | 24.00 | 6.15 | 5.25 | 7.05 | 0.00 | - | - | 1 | 120.31% |
| KHC200131C00029000 | 2020-01-28 11:21AM EST | 29.00 | 1.29 | 1.09 | 1.28 | +0.01 | +0.78% | 2 | 164 | 50.00% |
| KHC200131C00029500 | 2020-01-27 10:56AM EST | 29.50 | 0.64 | 0.65 | 0.78 | 0.00 | - | 5 | 5 | 35.74% |
| KHC200131C00030000 | 2020-01-28 3:24PM EST | 30.00 | 0.40 | 0.32 | 0.42 | -0.21 | -34.43% | 77 | 278 | 32.23% |
| KHC200131C00030500 | 2020-01-28 3:55PM EST | 30.50 | 0.15 | 0.11 | 0.16 | -0.15 | -50.00% | 335 | 1,277 | 28.32% |
| KHC200131C00031000 | 2020-01-28 3:42PM EST | 31.00 | 0.04 | 0.02 | 0.06 | -0.08 | -66.67% | 142 | 3,433 | 29.49% |
| KHC200131C00031500 | 2020-01-28 11:16AM EST | 31.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 6 | 507 | 38.28% |
| KHC200131C00032000 | 2020-01-28 3:56PM EST | 32.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 3 | 432 | 34.38% |
| KHC200131C00032500 | 2020-01-28 10:58AM EST | 32.50 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 24 | 301 | 50.78% |
| KHC200131C00033000 | 2020-01-21 10:38AM EST | 33.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 16 | 401 | 63.67% |
| KHC200131C00033500 | 2020-01-16 11:19AM EST | 33.50 | 0.07 | 0.01 | 0.07 | 0.00 | - | 15 | 95 | 70.31% |
| KHC200131C00034000 | 2019-12-30 2:54PM EST | 34.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 47 | 354 | 79.69% |
| KHC200131C00034500 | 2020-01-03 3:56PM EST | 34.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 42 | 87.50% |
| KHC200131C00035000 | 2019-12-19 10:15AM EST | 35.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 10 | 0 | 99.61% |
| KHC200131C00036500 | 2019-12-27 1:46PM EST | 36.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 117.19% |
| KHC200131C00037000 | 2019-12-20 3:48PM EST | 37.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 10 | 121.88% |
Opzioni Putper31 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200131P00024000 | 2020-01-21 12:05AM EST | 24.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 100.00% |
| KHC200131P00026000 | 2020-01-09 12:48PM EST | 26.00 | 0.05 | 0.01 | 0.01 | 0.00 | - | - | 9 | 75.00% |
| KHC200131P00027000 | 2019-12-31 3:20PM EST | 27.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | - | 3 | 102.73% |
| KHC200131P00027500 | 2020-01-21 2:07PM EST | 27.50 | 0.03 | - | 0.12 | 0.00 | - | - | 1 | 83.20% |
| KHC200131P00028000 | 2020-01-27 12:41PM EST | 28.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | - | 40 | 53.52% |
| KHC200131P00028500 | 2020-01-28 3:46PM EST | 28.50 | 0.02 | 0.04 | 0.09 | -0.02 | -50.00% | 100 | 103 | 53.71% |
| KHC200131P00029000 | 2020-01-28 9:30AM EST | 29.00 | 0.05 | 0.08 | 0.07 | -0.02 | -28.57% | 52 | 88 | 38.28% |
| KHC200131P00029500 | 2020-01-28 3:46PM EST | 29.50 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 102 | 466 | 31.06% |
| KHC200131P00030000 | 2020-01-28 3:42PM EST | 30.00 | 0.25 | 0.20 | 0.26 | +0.04 | +19.05% | 102 | 1,146 | 29.49% |
| KHC200131P00030500 | 2020-01-28 3:02PM EST | 30.50 | 0.49 | 0.46 | 0.55 | -0.13 | -20.97% | 33 | 1,008 | 30.27% |
| KHC200131P00031000 | 2020-01-27 10:07AM EST | 31.00 | 1.02 | 0.82 | 1.02 | 0.00 | - | 1 | 593 | 41.60% |
| KHC200131P00031500 | 2020-01-27 3:40PM EST | 31.50 | 1.21 | 1.21 | 1.49 | 0.00 | - | 3 | 398 | 50.00% |
| KHC200131P00032000 | 2020-01-16 2:04PM EST | 32.00 | 0.58 | 0.09 | 3.75 | 0.00 | - | 12 | 83 | 241.99% |
| KHC200131P00032500 | 2019-12-23 9:30AM EST | 32.50 | 1.05 | 1.75 | 1.93 | 0.00 | - | 1 | 7 | 0.00% |
| KHC200131P00033000 | 2019-12-30 11:05AM EST | 33.00 | 1.55 | 1.02 | 4.70 | 0.00 | - | - | 2 | 268.16% |
| KHC200131P00033500 | 2020-01-17 3:42PM EST | 33.50 | 2.51 | 1.22 | 4.95 | 0.00 | - | 5 | 5 | 258.59% |
| KHC200131P00034000 | 2019-12-31 11:57AM EST | 34.00 | 2.20 | 1.73 | 5.85 | 0.00 | - | - | 0 | 310.74% |
| KHC200131P00036000 | 2019-12-26 10:01AM EST | 36.00 | 4.20 | 5.35 | 5.60 | 0.00 | - | - | 0 | 0.00% |