KHC - The Kraft Heinz Company
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 aprile 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200409C00017000 | 2020-03-12 3:52PM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KHC200409C00018500 | 2020-03-20 6:17PM EDT | 18.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KHC200409C00019500 | 2020-03-31 9:55AM EDT | 19.50 | 6.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KHC200409C00020000 | 2020-04-01 1:49PM EDT | 20.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| KHC200409C00020500 | 2020-03-31 9:55AM EDT | 20.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| KHC200409C00021000 | 2020-03-24 12:31PM EDT | 21.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| KHC200409C00021500 | 2020-03-31 9:55AM EDT | 21.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| KHC200409C00022000 | 2020-04-06 12:43PM EDT | 22.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| KHC200409C00022500 | 2020-04-06 10:44AM EDT | 22.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| KHC200409C00023000 | 2020-04-06 9:51AM EDT | 23.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| KHC200409C00023500 | 2020-04-02 3:54PM EDT | 23.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| KHC200409C00024000 | 2020-04-06 11:42AM EDT | 24.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| KHC200409C00024500 | 2020-04-06 12:20PM EDT | 24.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 524 | 0.00% |
| KHC200409C00025000 | 2020-04-06 3:49PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 42 | 241 | 0.00% |
| KHC200409C00025500 | 2020-04-06 3:49PM EDT | 25.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 87 | 555 | 0.00% |
| KHC200409C00026000 | 2020-04-06 3:57PM EDT | 26.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 197 | 755 | 1.56% |
| KHC200409C00026500 | 2020-04-06 3:58PM EDT | 26.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 500 | 659 | 6.25% |
| KHC200409C00027000 | 2020-04-06 3:53PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 461 | 616 | 12.50% |
| KHC200409C00027500 | 2020-04-06 11:24AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 191 | 243 | 25.00% |
| KHC200409C00028000 | 2020-04-06 1:25PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 214 | 235 | 25.00% |
| KHC200409C00028500 | 2020-03-31 12:15PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| KHC200409C00029000 | 2020-03-24 10:33AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| KHC200409C00030000 | 2020-03-27 2:25PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KHC200409C00030500 | 2020-03-17 2:09PM EDT | 30.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KHC200409C00031000 | 2020-04-06 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 50.00% |
Opzioni Putper9 aprile 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC200409P00015000 | 2020-03-17 11:01AM EDT | 15.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| KHC200409P00017000 | 2020-03-23 11:52AM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 212 | 50.00% |
| KHC200409P00017500 | 2020-03-20 11:27AM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| KHC200409P00019000 | 2020-03-31 9:40AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 50.00% |
| KHC200409P00019500 | 2020-03-31 9:54AM EDT | 19.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| KHC200409P00020000 | 2020-04-03 3:29PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 50.00% |
| KHC200409P00020500 | 2020-04-01 2:54PM EDT | 20.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 50.00% |
| KHC200409P00021000 | 2020-03-27 3:48PM EDT | 21.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| KHC200409P00021500 | 2020-04-03 11:45AM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| KHC200409P00022000 | 2020-04-06 12:46PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| KHC200409P00022500 | 2020-04-03 1:39PM EDT | 22.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 50.00% |
| KHC200409P00023000 | 2020-04-06 12:41PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 25.00% |
| KHC200409P00023500 | 2020-04-06 1:13PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 25.00% |
| KHC200409P00024000 | 2020-04-06 3:56PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 223 | 25.00% |
| KHC200409P00024500 | 2020-04-06 2:54PM EDT | 24.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 82 | 163 | 12.50% |
| KHC200409P00025000 | 2020-04-06 3:33PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 192 | 12.50% |
| KHC200409P00025500 | 2020-04-06 3:47PM EDT | 25.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 292 | 317 | 6.25% |
| KHC200409P00026000 | 2020-04-06 3:12PM EDT | 26.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 59 | 82 | 0.00% |
| KHC200409P00026500 | 2020-04-06 12:37PM EDT | 26.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| KHC200409P00027000 | 2020-04-06 12:38PM EDT | 27.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| KHC200409P00027500 | 2020-04-03 3:29PM EDT | 27.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| KHC200409P00028000 | 2020-04-02 10:09AM EDT | 28.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KHC200409P00028500 | 2020-04-03 9:50AM EDT | 28.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| KHC200409P00029000 | 2020-03-09 9:51AM EDT | 29.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KHC200409P00029500 | 2020-03-04 3:18PM EDT | 29.50 | 3.78 | 4.15 | 4.40 | 0.00 | - | - | 17 | 198.63% |
© 2020 Verizon Media. Tutti i diritti riservati.