Italia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
43,73-0,09 (-0,21%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210521C000200002021-05-07 3:19PM EDT20.0023.5323.3024.300.00-10290.63%
KHC210521C000250002021-04-08 3:19PM EDT25.0015.8017.8019.300.00-1010325.78%
KHC210521C000300002021-05-03 2:00PM EDT30.0012.2513.4014.500.00-23187.89%
KHC210521C000325002021-03-24 11:47AM EDT32.506.157.259.650.00--10.00%
KHC210521C000350002021-05-13 3:27PM EDT35.009.008.509.550.00-4106132.42%
KHC210521C000360002021-05-06 9:33AM EDT36.007.837.607.90+0.77+10.91%1670.31%
KHC210521C000375002021-05-11 12:23PM EDT37.506.266.056.40+0.26+4.33%130686.52%
KHC210521C000380002021-05-05 3:54PM EDT38.004.485.256.900.00--098.63%
KHC210521C000390002021-05-03 2:20PM EDT39.004.904.704.85+1.57+47.15%123951.17%
KHC210521C000395002021-04-29 2:55PM EDT39.504.504.204.450.00-24854.69%
KHC210521C000400002021-05-14 3:44PM EDT40.003.753.703.95-0.15-3.85%192,89662.11%
KHC210521C000405002021-05-10 9:33AM EDT40.502.583.203.350.00-216446.88%
KHC210521C000410002021-05-14 2:02PM EDT41.002.942.723.05+0.72+32.43%175356.93%
KHC210521C000415002021-05-14 3:14PM EDT41.502.422.242.55+0.39+19.21%156450.10%
KHC210521C000420002021-05-12 3:54PM EDT42.001.961.762.06+0.68+53.13%1167843.65%
KHC210521C000425002021-05-14 3:46PM EDT42.501.521.311.41-0.18-10.59%3303,16727.54%
KHC210521C000430002021-05-14 3:46PM EDT43.001.030.951.15-0.02-1.90%3669432.81%
KHC210521C000435002021-05-14 3:37PM EDT43.500.680.640.71-0.19-21.84%9795526.37%
KHC210521C000440002021-05-14 3:59PM EDT44.000.420.380.45-0.19-31.15%53364925.59%
KHC210521C000445002021-05-14 3:02PM EDT44.500.260.220.28-0.18-40.91%25119925.98%
KHC210521C000450002021-05-14 3:59PM EDT45.000.160.140.16-0.08-33.33%4182,85125.98%
KHC210521C000455002021-05-14 3:56PM EDT45.500.080.050.11-0.12-60.00%49951228.13%
KHC210521C000460002021-05-14 10:16AM EDT46.000.050.030.06-0.04-44.44%30828.32%
KHC210521C000465002021-05-10 3:53PM EDT46.500.060.020.050.00-23231.25%
KHC210521C000470002021-05-14 9:50AM EDT47.000.050.010.05+0.01+25.00%41235.55%
KHC210521C000475002021-05-10 1:56PM EDT47.500.020.000.160.00-726252.34%
KHC210521C000500002021-05-11 1:02PM EDT50.000.030.000.170.00-131364.45%
KHC210521C000550002021-04-13 1:01PM EDT55.000.040.000.050.00-11281.25%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC210521P000275002021-04-23 2:29PM EDT27.500.010.000.230.00-10197.66%
KHC210521P000300002021-04-22 10:53AM EDT30.000.030.000.070.00-117135.94%
KHC210521P000325002021-05-07 11:24AM EDT32.500.010.000.180.00-234128.91%
KHC210521P000330002021-04-29 10:37AM EDT33.000.030.000.200.00-11125.78%
KHC210521P000340002021-04-29 10:43AM EDT34.000.040.000.220.00-291116.80%
KHC210521P000350002021-05-14 10:37AM EDT35.000.010.000.130.00-354495.31%
KHC210521P000355002021-04-30 11:52AM EDT35.500.040.000.200.00-101198.05%
KHC210521P000360002021-05-12 11:11AM EDT36.000.010.000.01-0.03-75.00%65859.38%
KHC210521P000365002021-05-05 10:51AM EDT36.500.070.000.170.00-104384.38%
KHC210521P000370002021-05-07 9:46AM EDT37.000.040.000.170.00-335279.30%
KHC210521P000375002021-05-12 10:35AM EDT37.500.010.000.10-0.02-66.67%203,87366.80%
KHC210521P000380002021-05-13 9:30AM EDT38.000.050.000.170.00-324968.75%
KHC210521P000385002021-05-14 9:47AM EDT38.500.020.010.140.00-19762.11%
KHC210521P000390002021-05-14 11:50AM EDT39.000.020.000.13-0.01-33.33%112755.08%
KHC210521P000395002021-05-11 9:44AM EDT39.500.040.000.290.00-610260.74%
KHC210521P000400002021-05-13 3:38PM EDT40.000.060.020.080.00-35,23247.27%
KHC210521P000405002021-05-10 12:04PM EDT40.500.070.000.130.00-139347.85%
KHC210521P000410002021-05-14 12:43PM EDT41.000.040.020.06-0.06-60.00%269834.38%
KHC210521P000415002021-05-14 2:51PM EDT41.500.040.040.07-0.27-87.10%423130.47%
KHC210521P000420002021-05-14 3:20PM EDT42.000.080.080.10-0.07-46.67%2059627.93%
KHC210521P000425002021-05-14 3:12PM EDT42.500.130.110.17-0.06-31.58%3526326.86%
KHC210521P000430002021-05-14 3:31PM EDT43.000.240.230.31-0.08-25.00%2810027.34%
KHC210521P000435002021-05-14 2:01PM EDT43.500.400.380.45-0.06-13.04%7415225.00%
KHC210521P000440002021-05-14 3:18PM EDT44.000.580.640.71-0.14-19.44%902625.20%
KHC210521P000445002021-05-14 3:34PM EDT44.500.930.941.06-0.17-15.45%41626.47%
KHC210521P000450002021-05-13 3:05PM EDT45.000.901.381.500.00-1930.27%
KHC210521P000500002021-04-15 1:57PM EDT50.009.205.656.600.00-2490.23%