| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC190927C00020000 | 2019-09-13 2:23PM EDT | 20.00 | 9.40 | 8.00 | 8.30 | 0.00 | - | 1 | 0 | 112.50% |
| KHC190927C00021500 | 2019-08-20 9:36AM EDT | 21.50 | 4.10 | 6.50 | 6.80 | 0.00 | - | - | 0 | 90.63% |
| KHC190927C00023500 | 2019-09-04 1:02PM EDT | 23.50 | 2.70 | 4.50 | 4.80 | 0.00 | - | 2 | 0 | 64.06% |
| KHC190927C00024000 | 2019-09-05 11:35AM EDT | 24.00 | 2.85 | 4.00 | 4.30 | 0.00 | - | 3 | 0 | 56.25% |
| KHC190927C00024500 | 2019-09-05 2:16PM EDT | 24.50 | 2.35 | 3.50 | 3.80 | 0.00 | - | - | 0 | 50.00% |
| KHC190927C00025000 | 2019-09-13 1:56PM EDT | 25.00 | 4.46 | 3.00 | 3.30 | 0.00 | - | 1 | 0 | 78.91% |
| KHC190927C00025500 | 2019-09-17 1:30PM EDT | 25.50 | 3.00 | 2.55 | 2.80 | 0.00 | - | 10 | 0 | 69.14% |
| KHC190927C00026000 | 2019-09-19 11:48AM EDT | 26.00 | 2.28 | 2.05 | 2.35 | 0.00 | - | 5 | 0 | 65.43% |
| KHC190927C00026500 | 2019-09-20 2:05PM EDT | 26.50 | 1.80 | 1.55 | 1.85 | -0.35 | -16.28% | 5 | 0 | 54.88% |
| KHC190927C00027000 | 2019-09-19 2:38PM EDT | 27.00 | 1.20 | 1.15 | 1.40 | 0.00 | - | 13 | 0 | 48.54% |
| KHC190927C00027500 | 2019-09-20 3:59PM EDT | 27.50 | 0.83 | 0.75 | 0.90 | -0.12 | -12.63% | 114 | 0 | 36.43% |
| KHC190927C00028000 | 2019-09-20 3:31PM EDT | 28.00 | 0.49 | 0.40 | 0.55 | -0.06 | -10.91% | 24 | 0 | 33.20% |
| KHC190927C00028500 | 2019-09-20 3:48PM EDT | 28.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 648 | 0 | 31.64% |
| KHC190927C00029000 | 2019-09-20 12:45PM EDT | 29.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 41 | 0 | 31.25% |
| KHC190927C00029500 | 2019-09-20 2:03PM EDT | 29.50 | 0.10 | 0.05 | 0.00 | +0.02 | +25.00% | 14 | 0 | 12.50% |
| KHC190927C00030000 | 2019-09-20 12:17PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 0 | 12.50% |
| KHC190927C00030500 | 2019-09-18 11:18AM EDT | 30.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 57.42% |
| KHC190927C00031000 | 2019-09-17 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KHC190927C00031500 | 2019-09-11 10:56AM EDT | 31.50 | 0.10 | - | 0.15 | 0.00 | - | - | 0 | 72.27% |
| KHC190927C00032000 | 2019-09-11 10:57AM EDT | 32.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 53.91% |
| KHC190927C00032500 | 2019-08-12 12:05AM EDT | 32.50 | 0.05 | - | 0.10 | 0.00 | - | - | 5 | 77.73% |
| KHC190927C00033000 | 2019-08-12 12:05AM EDT | 33.00 | 0.05 | - | 0.10 | 0.00 | - | - | 5 | 83.98% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC190927P00020000 | 2019-09-05 1:35PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 126.56% |
| KHC190927P00021500 | 2019-09-17 11:39AM EDT | 21.50 | 0.05 | - | 0.05 | 0.00 | - | - | 0 | 115.63% |
| KHC190927P00022000 | 2019-08-27 12:35PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KHC190927P00022500 | 2019-09-20 9:37AM EDT | 22.50 | 0.06 | 0.00 | 0.05 | -0.06 | -50.00% | 25 | 0 | 87.50% |
| KHC190927P00023500 | 2019-09-05 1:35PM EDT | 23.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 11 | 0 | 96.09% |
| KHC190927P00024000 | 2019-09-03 1:51PM EDT | 24.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 65.63% |
| KHC190927P00024500 | 2019-09-11 9:30AM EDT | 24.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 66.80% |
| KHC190927P00025000 | 2019-09-18 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KHC190927P00025500 | 2019-09-11 10:13AM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KHC190927P00026000 | 2019-09-19 11:00AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 0 | 58.20% |
| KHC190927P00026500 | 2019-09-20 12:50PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| KHC190927P00027000 | 2019-09-20 3:35PM EDT | 27.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 131 | 0 | 38.28% |
| KHC190927P00027500 | 2019-09-20 2:42PM EDT | 27.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 24 | 0 | 31.64% |
| KHC190927P00028000 | 2019-09-20 3:58PM EDT | 28.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 291 | 0 | 29.00% |
| KHC190927P00028500 | 2019-09-20 3:05PM EDT | 28.50 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 24 | 0 | 30.86% |
| KHC190927P00029000 | 2019-09-20 12:02PM EDT | 29.00 | 0.70 | 0.85 | 1.10 | -0.36 | -33.96% | 28 | 0 | 39.06% |
| KHC190927P00029500 | 2019-09-19 1:39PM EDT | 29.50 | 1.43 | 1.30 | 1.55 | 0.00 | - | 1 | 0 | 44.73% |
| KHC190927P00030000 | 2019-09-19 1:39PM EDT | 30.00 | 1.87 | 1.75 | 2.00 | 0.00 | - | 1 | 0 | 48.24% |
| KHC190927P00030500 | 2019-09-20 9:57AM EDT | 30.50 | 2.28 | 0.50 | 2.50 | +0.09 | +4.11% | 5 | 0 | 56.25% |
| KHC190927P00031000 | 2019-09-12 11:35AM EDT | 31.00 | 1.85 | 2.75 | 3.00 | 0.00 | - | 2 | 0 | 63.67% |
| KHC190927P00032000 | 2019-08-30 9:58AM EDT | 32.00 | 6.26 | 1.70 | 4.00 | 0.00 | - | 4 | 0 | 77.93% |
| KHC190927P00032500 | 2019-08-19 3:20PM EDT | 32.50 | 7.20 | 4.00 | 4.20 | 0.00 | - | - | 0 | 0.00% |
| KHC190927P00035000 | 2019-08-19 12:03AM EDT | 35.00 | 9.24 | 6.40 | 6.80 | 0.00 | - | - | 0 | 0.00% |