Italia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
37,85+0,64 (+1,72%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210312C000300002021-02-05 11:49AM EST30.003.506.1010.000.00-30119.14%
KHC210312C000320002021-02-11 10:33AM EST32.004.034.057.950.00-2286.33%
KHC210312C000330002021-03-05 1:52PM EST33.004.752.946.95-0.85-15.18%1366.02%
KHC210312C000335002021-02-18 12:56PM EST33.505.353.855.300.00-32075.78%
KHC210312C000340002021-03-01 12:53PM EST34.003.911.985.75+0.80+25.72%139176.56%
KHC210312C000345002021-03-04 1:55PM EST34.502.513.153.750.00-22076.37%
KHC210312C000350002021-03-05 11:52AM EST35.002.612.413.20+0.31+13.48%428565.23%
KHC210312C000355002021-03-05 3:06PM EST35.502.622.112.88+0.83+46.37%14469.34%
KHC210312C000360002021-03-05 2:49PM EST36.002.191.852.80-0.35-13.78%2716957.62%
KHC210312C000365002021-03-04 11:56AM EST36.501.300.292.72-0.70-35.00%1096.09%
KHC210312C000370002021-03-05 2:46PM EST37.001.301.001.40+0.60+85.71%3811044.14%
KHC210312C000375002021-03-05 3:59PM EST37.500.680.680.79+0.19+38.78%216028.81%
KHC210312C000380002021-03-05 3:57PM EST38.000.500.450.54+0.19+61.29%2,782029.20%
KHC210312C000385002021-03-05 3:55PM EST38.500.350.270.39+0.08+29.63%1,21841231.54%
KHC210312C000390002021-03-05 3:48PM EST39.000.180.160.20+0.03+20.00%83028.71%
KHC210312C000395002021-03-05 3:44PM EST39.500.130.090.130.00-755730.27%
KHC210312C000400002021-03-05 3:52PM EST40.000.080.050.090.00-252,15732.23%
KHC210312C000405002021-03-04 2:37PM EST40.500.050.030.080.00-225236.13%
KHC210312C000410002021-03-04 11:32AM EST41.000.100.020.060.00-10038.28%
KHC210312C000420002021-03-05 1:26PM EST42.000.030.000.20-0.05-62.50%1217652.54%
KHC210312C000430002021-02-25 3:15PM EST43.000.070.000.840.00--291.50%
Opzioni Putper12 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210312P000280002021-02-03 1:16PM EST28.000.220.000.250.00--5132.42%
KHC210312P000290002021-02-12 2:38PM EST29.000.110.000.190.00-44113.28%
KHC210312P000300002021-02-16 10:50AM EST30.000.090.000.070.00-21084.38%
KHC210312P000305002021-03-01 2:55PM EST30.500.030.000.500.00-153119.14%
KHC210312P000310002021-02-24 10:01AM EST31.000.060.000.070.00-14574.22%
KHC210312P000315002021-02-26 9:58AM EST31.501.130.000.090.00-5072.27%
KHC210312P000320002021-03-02 10:20AM EST32.000.040.000.080.00-1065.63%
KHC210312P000325002021-03-04 2:19PM EST32.500.100.000.170.00-15670.12%
KHC210312P000330002021-03-04 3:58PM EST33.000.090.000.110.00-7058.98%
KHC210312P000335002021-03-02 12:47PM EST33.500.070.000.200.00-53960.94%
KHC210312P000340002021-03-04 2:32PM EST34.000.100.000.27-0.03-23.08%20059.57%
KHC210312P000345002021-03-04 12:57PM EST34.500.150.030.070.00-18745.31%
KHC210312P000350002021-03-04 3:09PM EST35.000.140.060.08-0.11-44.00%3829541.02%
KHC210312P000355002021-03-05 3:56PM EST35.500.100.070.20-0.17-62.96%940946.68%
KHC210312P000360002021-03-05 3:51PM EST36.000.160.140.19-0.39-70.91%601,51239.06%
KHC210312P000365002021-03-05 3:47PM EST36.500.220.240.30-0.46-67.65%17038.97%
KHC210312P000370002021-03-05 3:11PM EST37.000.350.340.47-0.60-63.16%24039.94%
KHC210312P000375002021-03-05 3:26PM EST37.500.510.550.70-0.55-51.89%146541.50%
KHC210312P000380002021-03-05 3:58PM EST38.000.950.811.03-0.35-26.92%291545.51%
KHC210312P000385002021-03-04 10:20AM EST38.500.851.011.430.00-7050.98%
KHC210312P000390002021-03-04 10:42AM EST39.001.131.081.880.00-101457.52%
KHC210312P000395002021-02-18 2:54PM EST39.501.701.472.280.00-51560.45%
KHC210312P000400002021-03-02 9:30AM EST40.003.361.902.700.00-2563.48%