Opzioni d'acquistoper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC210521C00020000 | 2021-05-07 3:19PM EDT | 20.00 | 23.53 | 23.30 | 24.30 | 0.00 | - | 1 | 0 | 290.63% |
| KHC210521C00025000 | 2021-04-08 3:19PM EDT | 25.00 | 15.80 | 17.80 | 19.30 | 0.00 | - | 10 | 10 | 325.78% |
| KHC210521C00030000 | 2021-05-03 2:00PM EDT | 30.00 | 12.25 | 13.40 | 14.50 | 0.00 | - | 2 | 3 | 187.89% |
| KHC210521C00032500 | 2021-03-24 11:47AM EDT | 32.50 | 6.15 | 7.25 | 9.65 | 0.00 | - | - | 1 | 0.00% |
| KHC210521C00035000 | 2021-05-13 3:27PM EDT | 35.00 | 9.00 | 8.50 | 9.55 | 0.00 | - | 4 | 106 | 132.42% |
| KHC210521C00036000 | 2021-05-06 9:33AM EDT | 36.00 | 7.83 | 7.60 | 7.90 | +0.77 | +10.91% | 1 | 6 | 70.31% |
| KHC210521C00037500 | 2021-05-11 12:23PM EDT | 37.50 | 6.26 | 6.05 | 6.40 | +0.26 | +4.33% | 1 | 306 | 86.52% |
| KHC210521C00038000 | 2021-05-05 3:54PM EDT | 38.00 | 4.48 | 5.25 | 6.90 | 0.00 | - | - | 0 | 98.63% |
| KHC210521C00039000 | 2021-05-03 2:20PM EDT | 39.00 | 4.90 | 4.70 | 4.85 | +1.57 | +47.15% | 1 | 239 | 51.17% |
| KHC210521C00039500 | 2021-04-29 2:55PM EDT | 39.50 | 4.50 | 4.20 | 4.45 | 0.00 | - | 2 | 48 | 54.69% |
| KHC210521C00040000 | 2021-05-14 3:44PM EDT | 40.00 | 3.75 | 3.70 | 3.95 | -0.15 | -3.85% | 19 | 2,896 | 62.11% |
| KHC210521C00040500 | 2021-05-10 9:33AM EDT | 40.50 | 2.58 | 3.20 | 3.35 | 0.00 | - | 2 | 164 | 46.88% |
| KHC210521C00041000 | 2021-05-14 2:02PM EDT | 41.00 | 2.94 | 2.72 | 3.05 | +0.72 | +32.43% | 1 | 753 | 56.93% |
| KHC210521C00041500 | 2021-05-14 3:14PM EDT | 41.50 | 2.42 | 2.24 | 2.55 | +0.39 | +19.21% | 1 | 564 | 50.10% |
| KHC210521C00042000 | 2021-05-12 3:54PM EDT | 42.00 | 1.96 | 1.76 | 2.06 | +0.68 | +53.13% | 11 | 678 | 43.65% |
| KHC210521C00042500 | 2021-05-14 3:46PM EDT | 42.50 | 1.52 | 1.31 | 1.41 | -0.18 | -10.59% | 330 | 3,167 | 27.54% |
| KHC210521C00043000 | 2021-05-14 3:46PM EDT | 43.00 | 1.03 | 0.95 | 1.15 | -0.02 | -1.90% | 36 | 694 | 32.81% |
| KHC210521C00043500 | 2021-05-14 3:37PM EDT | 43.50 | 0.68 | 0.64 | 0.71 | -0.19 | -21.84% | 97 | 955 | 26.37% |
| KHC210521C00044000 | 2021-05-14 3:59PM EDT | 44.00 | 0.42 | 0.38 | 0.45 | -0.19 | -31.15% | 533 | 649 | 25.59% |
| KHC210521C00044500 | 2021-05-14 3:02PM EDT | 44.50 | 0.26 | 0.22 | 0.28 | -0.18 | -40.91% | 251 | 199 | 25.98% |
| KHC210521C00045000 | 2021-05-14 3:59PM EDT | 45.00 | 0.16 | 0.14 | 0.16 | -0.08 | -33.33% | 418 | 2,851 | 25.98% |
| KHC210521C00045500 | 2021-05-14 3:56PM EDT | 45.50 | 0.08 | 0.05 | 0.11 | -0.12 | -60.00% | 499 | 512 | 28.13% |
| KHC210521C00046000 | 2021-05-14 10:16AM EDT | 46.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 30 | 8 | 28.32% |
| KHC210521C00046500 | 2021-05-10 3:53PM EDT | 46.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 32 | 31.25% |
| KHC210521C00047000 | 2021-05-14 9:50AM EDT | 47.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 41 | 2 | 35.55% |
| KHC210521C00047500 | 2021-05-10 1:56PM EDT | 47.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 7 | 262 | 52.34% |
| KHC210521C00050000 | 2021-05-11 1:02PM EDT | 50.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 313 | 64.45% |
| KHC210521C00055000 | 2021-04-13 1:01PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 81.25% |
Opzioni Putper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC210521P00027500 | 2021-04-23 2:29PM EDT | 27.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 0 | 197.66% |
| KHC210521P00030000 | 2021-04-22 10:53AM EDT | 30.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 17 | 135.94% |
| KHC210521P00032500 | 2021-05-07 11:24AM EDT | 32.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 34 | 128.91% |
| KHC210521P00033000 | 2021-04-29 10:37AM EDT | 33.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 125.78% |
| KHC210521P00034000 | 2021-04-29 10:43AM EDT | 34.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 91 | 116.80% |
| KHC210521P00035000 | 2021-05-14 10:37AM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 544 | 95.31% |
| KHC210521P00035500 | 2021-04-30 11:52AM EDT | 35.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 98.05% |
| KHC210521P00036000 | 2021-05-12 11:11AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 58 | 59.38% |
| KHC210521P00036500 | 2021-05-05 10:51AM EDT | 36.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | 10 | 43 | 84.38% |
| KHC210521P00037000 | 2021-05-07 9:46AM EDT | 37.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 352 | 79.30% |
| KHC210521P00037500 | 2021-05-12 10:35AM EDT | 37.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 20 | 3,873 | 66.80% |
| KHC210521P00038000 | 2021-05-13 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 249 | 68.75% |
| KHC210521P00038500 | 2021-05-14 9:47AM EDT | 38.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 97 | 62.11% |
| KHC210521P00039000 | 2021-05-14 11:50AM EDT | 39.00 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 1 | 127 | 55.08% |
| KHC210521P00039500 | 2021-05-11 9:44AM EDT | 39.50 | 0.04 | 0.00 | 0.29 | 0.00 | - | 6 | 102 | 60.74% |
| KHC210521P00040000 | 2021-05-13 3:38PM EDT | 40.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 3 | 5,232 | 47.27% |
| KHC210521P00040500 | 2021-05-10 12:04PM EDT | 40.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 393 | 47.85% |
| KHC210521P00041000 | 2021-05-14 12:43PM EDT | 41.00 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 2 | 698 | 34.38% |
| KHC210521P00041500 | 2021-05-14 2:51PM EDT | 41.50 | 0.04 | 0.04 | 0.07 | -0.27 | -87.10% | 4 | 231 | 30.47% |
| KHC210521P00042000 | 2021-05-14 3:20PM EDT | 42.00 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 20 | 596 | 27.93% |
| KHC210521P00042500 | 2021-05-14 3:12PM EDT | 42.50 | 0.13 | 0.11 | 0.17 | -0.06 | -31.58% | 35 | 263 | 26.86% |
| KHC210521P00043000 | 2021-05-14 3:31PM EDT | 43.00 | 0.24 | 0.23 | 0.31 | -0.08 | -25.00% | 28 | 100 | 27.34% |
| KHC210521P00043500 | 2021-05-14 2:01PM EDT | 43.50 | 0.40 | 0.38 | 0.45 | -0.06 | -13.04% | 74 | 152 | 25.00% |
| KHC210521P00044000 | 2021-05-14 3:18PM EDT | 44.00 | 0.58 | 0.64 | 0.71 | -0.14 | -19.44% | 90 | 26 | 25.20% |
| KHC210521P00044500 | 2021-05-14 3:34PM EDT | 44.50 | 0.93 | 0.94 | 1.06 | -0.17 | -15.45% | 4 | 16 | 26.47% |
| KHC210521P00045000 | 2021-05-13 3:05PM EDT | 45.00 | 0.90 | 1.38 | 1.50 | 0.00 | - | 1 | 9 | 30.27% |
| KHC210521P00050000 | 2021-04-15 1:57PM EDT | 50.00 | 9.20 | 5.65 | 6.60 | 0.00 | - | 2 | 4 | 90.23% |
© 2021 Verizon Media. Tutti i diritti riservati.
