KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200409C000170002020-03-12 3:52PM EDT17.004.000.000.000.00--20.00%
KHC200409C000185002020-03-20 6:17PM EDT18.505.950.000.000.00--10.00%
KHC200409C000195002020-03-31 9:55AM EDT19.506.190.000.000.00-400.00%
KHC200409C000200002020-04-01 1:49PM EDT20.004.100.000.000.00-590.00%
KHC200409C000205002020-03-31 9:55AM EDT20.504.870.000.000.00-810.00%
KHC200409C000210002020-03-24 12:31PM EDT21.002.500.000.000.00-8100.00%
KHC200409C000215002020-03-31 9:55AM EDT21.502.760.000.000.00-250.00%
KHC200409C000220002020-04-06 12:43PM EDT22.004.000.000.000.00-5680.00%
KHC200409C000225002020-04-06 10:44AM EDT22.503.250.000.000.00-3450.00%
KHC200409C000230002020-04-06 9:51AM EDT23.003.000.000.000.00-8370.00%
KHC200409C000235002020-04-02 3:54PM EDT23.501.250.000.000.00-6490.00%
KHC200409C000240002020-04-06 11:42AM EDT24.001.370.000.000.00-6780.00%
KHC200409C000245002020-04-06 12:20PM EDT24.501.650.000.000.00-75240.00%
KHC200409C000250002020-04-06 3:49PM EDT25.001.000.000.000.00-422410.00%
KHC200409C000255002020-04-06 3:49PM EDT25.500.650.000.000.00-875550.00%
KHC200409C000260002020-04-06 3:57PM EDT26.000.470.000.000.00-1977551.56%
KHC200409C000265002020-04-06 3:58PM EDT26.500.260.000.000.00-5006596.25%
KHC200409C000270002020-04-06 3:53PM EDT27.000.150.000.000.00-46161612.50%
KHC200409C000275002020-04-06 11:24AM EDT27.500.050.000.000.00-19124325.00%
KHC200409C000280002020-04-06 1:25PM EDT28.000.020.000.000.00-21423525.00%
KHC200409C000285002020-03-31 12:15PM EDT28.500.010.000.000.00-21825.00%
KHC200409C000290002020-03-24 10:33AM EDT29.000.010.000.000.00-31825.00%
KHC200409C000300002020-03-27 2:25PM EDT30.000.100.000.000.00--150.00%
KHC200409C000305002020-03-17 2:09PM EDT30.500.200.000.000.00--150.00%
KHC200409C000310002020-04-06 9:30AM EDT31.000.020.000.000.00-506050.00%
Opzioni Putper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200409P000150002020-03-17 11:01AM EDT15.000.290.000.000.00--350.00%
KHC200409P000170002020-03-23 11:52AM EDT17.000.250.000.000.00-1121250.00%
KHC200409P000175002020-03-20 11:27AM EDT17.500.300.000.000.00-12250.00%
KHC200409P000190002020-03-31 9:40AM EDT19.000.100.000.000.00-105950.00%
KHC200409P000195002020-03-31 9:54AM EDT19.500.140.000.000.00--250.00%
KHC200409P000200002020-04-03 3:29PM EDT20.000.030.000.000.00-512250.00%
KHC200409P000205002020-04-01 2:54PM EDT20.500.170.000.000.00-120650.00%
KHC200409P000210002020-03-27 3:48PM EDT21.000.330.000.000.00-12650.00%
KHC200409P000215002020-04-03 11:45AM EDT21.500.060.000.000.00-24350.00%
KHC200409P000220002020-04-06 12:46PM EDT22.000.030.000.000.00-210650.00%
KHC200409P000225002020-04-03 1:39PM EDT22.500.130.000.000.00-37850.00%
KHC200409P000230002020-04-06 12:41PM EDT23.000.030.000.000.00-203525.00%
KHC200409P000235002020-04-06 1:13PM EDT23.500.050.000.000.00-423025.00%
KHC200409P000240002020-04-06 3:56PM EDT24.000.100.000.000.00-3522325.00%
KHC200409P000245002020-04-06 2:54PM EDT24.500.180.000.000.00-8216312.50%
KHC200409P000250002020-04-06 3:33PM EDT25.000.250.000.000.00-5219212.50%
KHC200409P000255002020-04-06 3:47PM EDT25.500.400.000.000.00-2923176.25%
KHC200409P000260002020-04-06 3:12PM EDT26.000.700.000.000.00-59820.00%
KHC200409P000265002020-04-06 12:37PM EDT26.500.770.000.000.00-4130.00%
KHC200409P000270002020-04-06 12:38PM EDT27.001.120.000.000.00-4230.00%
KHC200409P000275002020-04-03 3:29PM EDT27.502.310.000.000.00-570.00%
KHC200409P000280002020-04-02 10:09AM EDT28.003.950.000.000.00-230.00%
KHC200409P000285002020-04-03 9:50AM EDT28.504.000.000.000.00-1470.00%
KHC200409P000290002020-03-09 9:51AM EDT29.005.650.000.000.00--10.00%
KHC200409P000295002020-03-04 3:18PM EDT29.503.784.154.400.00--17198.63%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità