La bourse est fermée
CAC 40
6 765,52 -30,23 (-0,44 %) Euro Stoxx 50
4 080,15 -27,87 (-0,68 %) Dow Jones
34 580,08 -59,71 (-0,17 %) EUR/USD
1,1317 +0,0012 (+0,10 %) Gold future
1 782,10 +21,40 (+1,22 %) BTC-EUR
43 561,72 +2 023,99 (+4,87 %)
Kellogg Company (K)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| K211217C00035000 | 2021-09-02 8:38AM EST | 35.00 | 28.50 | 26.90 | 31.00 | 0.00 | - | - | 0 | 239.65% |
| K211217C00040000 | 2021-11-29 3:02PM EST | 40.00 | 24.05 | 22.80 | 23.30 | 0.00 | - | 3 | 0 | 109.38% |
| K211217C00042500 | 2021-10-18 1:42AM EST | 42.50 | 19.60 | 19.30 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| K211217C00045000 | 2021-11-29 3:04PM EST | 45.00 | 19.07 | 17.80 | 18.10 | 0.00 | - | 4 | 0 | 93.36% |
| K211217C00047500 | 2021-11-29 3:02PM EST | 47.50 | 16.54 | 15.20 | 15.70 | 0.00 | - | 3 | 0 | 91.41% |
| K211217C00050000 | 2021-11-01 11:42AM EST | 50.00 | 12.30 | 11.00 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| K211217C00055000 | 2021-11-30 10:55AM EST | 55.00 | 8.00 | 7.80 | 8.20 | 0.00 | - | 10 | 10 | 50.78% |
| K211217C00057500 | 2021-11-29 2:52PM EST | 57.50 | 6.30 | 5.40 | 5.70 | 0.00 | - | 41 | 4 | 37.60% |
| K211217C00060000 | 2021-12-03 11:07AM EST | 60.00 | 3.15 | 3.20 | 3.50 | +0.30 | +10.53% | 2 | 276 | 33.79% |
| K211217C00062500 | 2021-12-03 2:30PM EST | 62.50 | 1.40 | 1.40 | 1.55 | +0.20 | +16.67% | 24 | 1,322 | 27.20% |
| K211217C00065000 | 2021-12-03 3:33PM EST | 65.00 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 120 | 3,009 | 24.76% |
| K211217C00067500 | 2021-12-03 3:31PM EST | 67.50 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 93 | 2,226 | 25.10% |
| K211217C00070000 | 2021-12-03 11:14AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,710 | 30.47% |
| K211217C00072500 | 2021-11-15 2:17PM EST | 72.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 300 | 673 | 54.49% |
| K211217C00075000 | 2021-11-23 12:43PM EST | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 392 | 54.10% |
| K211217C00080000 | 2021-10-25 8:46AM EST | 80.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 186 | 73.83% |
| K211217C00085000 | 2021-08-25 4:33PM EST | 85.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | - | 12 | 104.30% |
| K211217C00090000 | 2021-08-25 4:33PM EST | 90.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 115.63% |
Options de ventepour17 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| K211217P00042500 | 2021-08-25 4:33PM EST | 42.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 162.99% |
| K211217P00045000 | 2021-09-30 11:33AM EST | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 19 | 140.04% |
| K211217P00047500 | 2021-10-12 8:33AM EST | 47.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 19 | 71.88% |
| K211217P00050000 | 2021-12-02 1:37PM EST | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 51 | 89.65% |
| K211217P00052500 | 2021-11-17 1:55PM EST | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 49.22% |
| K211217P00055000 | 2021-12-03 12:50PM EST | 55.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 15 | 1,006 | 43.56% |
| K211217P00057500 | 2021-12-03 10:50AM EST | 57.50 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 1 | 529 | 34.96% |
| K211217P00060000 | 2021-12-03 3:58PM EST | 60.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 51 | 1,359 | 30.76% |
| K211217P00062500 | 2021-12-03 3:43PM EST | 62.50 | 1.05 | 0.90 | 1.05 | -0.05 | -4.55% | 93 | 712 | 27.20% |
| K211217P00065000 | 2021-12-03 3:59PM EST | 65.00 | 2.45 | 2.30 | 2.55 | -0.71 | -22.47% | 38 | 753 | 27.30% |
| K211217P00067500 | 2021-11-30 11:02AM EST | 67.50 | 4.50 | 4.40 | 4.90 | 0.00 | - | 5 | 35 | 37.40% |
| K211217P00070000 | 2021-11-30 1:10PM EST | 70.00 | 7.63 | 6.90 | 7.30 | 0.00 | - | 1 | 287 | 45.41% |
| K211217P00072500 | 2021-10-07 1:27PM EST | 72.50 | 9.90 | 10.40 | 10.80 | 0.00 | - | 4 | 90 | 83.94% |
| K211217P00075000 | 2021-08-25 4:33PM EST | 75.00 | 12.50 | 11.70 | 12.50 | 0.00 | - | 2 | 4 | 51.76% |
| K211217P00080000 | 2021-08-17 8:34AM EST | 80.00 | 14.70 | 16.80 | 17.10 | 0.00 | - | - | 0 | 66.80% |
