KHC - The Kraft Heinz Company
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200807C00028000 | 2020-07-16 9:37AM EDT | 28.00 | 5.65 | 5.90 | 7.50 | 0.00 | - | 1 | 1 | 201.56% |
| KHC200807C00029000 | 2020-07-29 2:43PM EDT | 29.00 | 6.60 | 4.80 | 6.50 | 0.00 | - | 20 | 21 | 179.49% |
| KHC200807C00029500 | 2020-07-28 12:20PM EDT | 29.50 | 5.70 | 4.65 | 5.75 | 0.00 | - | 2 | 2 | 143.16% |
| KHC200807C00030000 | 2020-07-30 11:59AM EDT | 30.00 | 4.90 | 4.65 | 5.35 | +1.20 | +32.43% | 1 | 26 | 103.52% |
| KHC200807C00030500 | 2020-07-29 11:21AM EDT | 30.50 | 5.01 | 3.65 | 4.75 | 0.00 | - | 20 | 21 | 123.24% |
| KHC200807C00031000 | 2020-08-03 3:21PM EDT | 31.00 | 3.75 | 3.20 | 4.20 | -0.95 | -20.21% | 5 | 7 | 108.20% |
| KHC200807C00031500 | 2020-07-22 2:01PM EDT | 31.50 | 3.65 | 2.86 | 3.80 | 0.00 | - | 8 | 5 | 51.17% |
| KHC200807C00032000 | 2020-08-03 9:54AM EDT | 32.00 | 2.60 | 1.22 | 3.65 | +0.60 | +30.00% | 12 | 62 | 124.90% |
| KHC200807C00032500 | 2020-07-30 3:26PM EDT | 32.50 | 2.02 | 2.00 | 2.74 | 0.00 | - | 13 | 94 | 81.64% |
| KHC200807C00033000 | 2020-08-03 11:54AM EDT | 33.00 | 1.82 | 1.22 | 2.12 | +0.71 | +63.96% | 24 | 552 | 61.52% |
| KHC200807C00033500 | 2020-07-31 3:25PM EDT | 33.50 | 1.08 | 0.73 | 1.84 | +0.16 | +17.39% | 1 | 210 | 67.38% |
| KHC200807C00034000 | 2020-08-03 2:23PM EDT | 34.00 | 0.91 | 0.85 | 1.06 | +0.23 | +33.82% | 198 | 602 | 36.23% |
| KHC200807C00034500 | 2020-08-03 3:33PM EDT | 34.50 | 0.54 | 0.50 | 0.63 | +0.08 | +17.39% | 101 | 254 | 29.10% |
| KHC200807C00035000 | 2020-08-03 3:42PM EDT | 35.00 | 0.29 | 0.25 | 0.30 | +0.07 | +31.82% | 915 | 569 | 24.32% |
| KHC200807C00035500 | 2020-08-03 3:10PM EDT | 35.50 | 0.15 | 0.11 | 0.16 | +0.04 | +36.36% | 181 | 553 | 25.78% |
| KHC200807C00036000 | 2020-08-03 3:42PM EDT | 36.00 | 0.08 | 0.02 | 0.09 | +0.04 | +100.00% | 385 | 733 | 28.13% |
| KHC200807C00036500 | 2020-08-03 1:32PM EDT | 36.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 24 | 171 | 30.08% |
| KHC200807C00037000 | 2020-08-03 1:17PM EDT | 37.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 85 | 817 | 29.69% |
| KHC200807C00037500 | 2020-08-03 2:45PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 681 | 618 | 31.25% |
| KHC200807C00038000 | 2020-08-03 3:23PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 334 | 39.84% |
| KHC200807C00039000 | 2020-07-30 3:52PM EDT | 39.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 4 | 228 | 74.80% |
| KHC200807C00040000 | 2020-07-30 3:44PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 64 | 536 | 53.13% |
| KHC200807C00041000 | 2020-07-29 2:39PM EDT | 41.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 34 | 69.53% |
Opzioni Putper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200807P00025000 | 2020-07-07 2:39PM EDT | 25.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
| KHC200807P00026000 | 2020-07-14 1:50PM EDT | 26.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 3 | 12 | 157.81% |
| KHC200807P00027000 | 2020-08-03 11:29AM EDT | 27.00 | 0.01 | 0.00 | 0.29 | -0.27 | -96.43% | 1 | 6 | 142.97% |
| KHC200807P00027500 | 2020-07-31 12:14PM EDT | 27.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 130.08% |
| KHC200807P00028000 | 2020-07-30 3:42PM EDT | 28.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 4 | 158 | 123.05% |
| KHC200807P00028500 | 2020-07-27 11:21AM EDT | 28.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 81.25% |
| KHC200807P00029000 | 2020-08-03 9:30AM EDT | 29.00 | 0.06 | 0.00 | 0.29 | -0.03 | -33.33% | 1 | 150 | 109.96% |
| KHC200807P00029500 | 2020-07-31 3:15PM EDT | 29.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 71.88% |
| KHC200807P00030000 | 2020-08-03 10:42AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 14 | 120 | 65.63% |
| KHC200807P00030500 | 2020-07-27 11:09AM EDT | 30.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 76 | 78.13% |
| KHC200807P00031000 | 2020-07-31 10:33AM EDT | 31.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 63 | 78.52% |
| KHC200807P00031500 | 2020-08-03 10:37AM EDT | 31.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 739 | 45.31% |
| KHC200807P00032000 | 2020-07-31 12:53PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 180 | 46.88% |
| KHC200807P00032500 | 2020-07-31 1:47PM EDT | 32.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 84 | 1,241 | 61.13% |
| KHC200807P00033000 | 2020-08-03 3:30PM EDT | 33.00 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 60 | 102 | 34.38% |
| KHC200807P00033500 | 2020-08-03 3:33PM EDT | 33.50 | 0.09 | 0.08 | 0.10 | -0.20 | -68.97% | 32 | 599 | 31.45% |
| KHC200807P00034000 | 2020-08-03 3:19PM EDT | 34.00 | 0.15 | 0.14 | 0.24 | -0.22 | -59.46% | 115 | 338 | 33.99% |
| KHC200807P00034500 | 2020-08-03 3:32PM EDT | 34.50 | 0.31 | 0.32 | 0.34 | -0.32 | -50.79% | 39 | 129 | 29.10% |
| KHC200807P00035000 | 2020-08-03 3:42PM EDT | 35.00 | 0.52 | 0.53 | 0.61 | -0.47 | -47.47% | 551 | 108 | 30.57% |
| KHC200807P00035500 | 2020-08-03 1:05PM EDT | 35.50 | 0.89 | 0.88 | 1.08 | -0.48 | -35.04% | 4 | 58 | 40.63% |
| KHC200807P00036000 | 2020-07-30 9:55AM EDT | 36.00 | 1.60 | 0.77 | 2.05 | 0.00 | - | - | 3 | 82.32% |
| KHC200807P00037000 | 2020-07-30 11:09AM EDT | 37.00 | 2.60 | 2.04 | 2.71 | 0.00 | - | - | 2 | 50.78% |
| KHC200807P00039000 | 2020-07-30 10:57AM EDT | 39.00 | 5.00 | 3.55 | 5.00 | 0.00 | - | - | 7 | 61.72% |
© 2020 Verizon Media. Tutti i diritti riservati.