KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200807C000280002020-07-16 9:37AM EDT28.005.655.907.500.00-11201.56%
KHC200807C000290002020-07-29 2:43PM EDT29.006.604.806.500.00-2021179.49%
KHC200807C000295002020-07-28 12:20PM EDT29.505.704.655.750.00-22143.16%
KHC200807C000300002020-07-30 11:59AM EDT30.004.904.655.35+1.20+32.43%126103.52%
KHC200807C000305002020-07-29 11:21AM EDT30.505.013.654.750.00-2021123.24%
KHC200807C000310002020-08-03 3:21PM EDT31.003.753.204.20-0.95-20.21%57108.20%
KHC200807C000315002020-07-22 2:01PM EDT31.503.652.863.800.00-8551.17%
KHC200807C000320002020-08-03 9:54AM EDT32.002.601.223.65+0.60+30.00%1262124.90%
KHC200807C000325002020-07-30 3:26PM EDT32.502.022.002.740.00-139481.64%
KHC200807C000330002020-08-03 11:54AM EDT33.001.821.222.12+0.71+63.96%2455261.52%
KHC200807C000335002020-07-31 3:25PM EDT33.501.080.731.84+0.16+17.39%121067.38%
KHC200807C000340002020-08-03 2:23PM EDT34.000.910.851.06+0.23+33.82%19860236.23%
KHC200807C000345002020-08-03 3:33PM EDT34.500.540.500.63+0.08+17.39%10125429.10%
KHC200807C000350002020-08-03 3:42PM EDT35.000.290.250.30+0.07+31.82%91556924.32%
KHC200807C000355002020-08-03 3:10PM EDT35.500.150.110.16+0.04+36.36%18155325.78%
KHC200807C000360002020-08-03 3:42PM EDT36.000.080.020.09+0.04+100.00%38573328.13%
KHC200807C000365002020-08-03 1:32PM EDT36.500.050.030.05-0.01-16.67%2417130.08%
KHC200807C000370002020-08-03 1:17PM EDT37.000.030.010.020.00-8581729.69%
KHC200807C000375002020-08-03 2:45PM EDT37.500.010.000.01-0.02-66.67%68161831.25%
KHC200807C000380002020-08-03 3:23PM EDT38.000.010.000.020.00-6833439.84%
KHC200807C000390002020-07-30 3:52PM EDT39.000.070.000.290.00-422874.80%
KHC200807C000400002020-07-30 3:44PM EDT40.000.020.000.010.00-6453653.13%
KHC200807C000410002020-07-29 2:39PM EDT41.000.100.000.050.00--3469.53%
Opzioni Putper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KHC200807P000250002020-07-07 2:39PM EDT25.000.190.000.010.00--1106.25%
KHC200807P000260002020-07-14 1:50PM EDT26.000.130.000.270.00-312157.81%
KHC200807P000270002020-08-03 11:29AM EDT27.000.010.000.29-0.27-96.43%16142.97%
KHC200807P000275002020-07-31 12:14PM EDT27.500.040.000.250.00-124130.08%
KHC200807P000280002020-07-30 3:42PM EDT28.000.030.000.260.00-4158123.05%
KHC200807P000285002020-07-27 11:21AM EDT28.500.080.000.040.00-1981.25%
KHC200807P000290002020-08-03 9:30AM EDT29.000.060.000.29-0.03-33.33%1150109.96%
KHC200807P000295002020-07-31 3:15PM EDT29.500.010.000.050.00-51471.88%
KHC200807P000300002020-08-03 10:42AM EDT30.000.010.000.05-0.04-80.00%1412065.63%
KHC200807P000305002020-07-27 11:09AM EDT30.500.160.000.200.00-27678.13%
KHC200807P000310002020-07-31 10:33AM EDT31.000.060.000.300.00-16378.52%
KHC200807P000315002020-08-03 10:37AM EDT31.500.020.000.02-0.01-33.33%273945.31%
KHC200807P000320002020-07-31 12:53PM EDT32.000.070.000.050.00-1218046.88%
KHC200807P000325002020-07-31 1:47PM EDT32.500.130.000.220.00-841,24161.13%
KHC200807P000330002020-08-03 3:30PM EDT33.000.050.040.06-0.11-68.75%6010234.38%
KHC200807P000335002020-08-03 3:33PM EDT33.500.090.080.10-0.20-68.97%3259931.45%
KHC200807P000340002020-08-03 3:19PM EDT34.000.150.140.24-0.22-59.46%11533833.99%
KHC200807P000345002020-08-03 3:32PM EDT34.500.310.320.34-0.32-50.79%3912929.10%
KHC200807P000350002020-08-03 3:42PM EDT35.000.520.530.61-0.47-47.47%55110830.57%
KHC200807P000355002020-08-03 1:05PM EDT35.500.890.881.08-0.48-35.04%45840.63%
KHC200807P000360002020-07-30 9:55AM EDT36.001.600.772.050.00--382.32%
KHC200807P000370002020-07-30 11:09AM EDT37.002.602.042.710.00--250.78%
KHC200807P000390002020-07-30 10:57AM EDT39.005.003.555.000.00--761.72%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità