Kellogg Company (K)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:55PM EDT. Marché ouvert.
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| K240119C00047500 | 2021-12-08 1:18PM EDT | 47.50 | 14.61 | 17.10 | 20.50 | 0.00 | - | 1 | 9 | 46.61% |
| K240119C00050000 | 2022-08-04 9:41AM EDT | 50.00 | 26.30 | 26.20 | 27.30 | 0.00 | - | 1 | 14 | 90.87% |
| K240119C00052500 | 2022-08-11 12:20PM EDT | 52.50 | 24.71 | 23.70 | 25.20 | +1.21 | +5.15% | 2 | 28 | 84.63% |
| K240119C00055000 | 2022-01-04 1:46PM EDT | 55.00 | 11.90 | 10.90 | 14.10 | 0.00 | - | 1 | 9 | 38.12% |
| K240119C00057500 | 2022-01-05 2:04PM EDT | 57.50 | 10.55 | 10.20 | 12.00 | +1.45 | +15.93% | 35 | 1,474 | 35.11% |
| K240119C00060000 | 2022-07-18 10:58AM EDT | 60.00 | 15.60 | 17.70 | 18.30 | 0.00 | - | 1 | 825 | 69.10% |
| K240119C00062500 | 2022-08-02 9:31AM EDT | 62.50 | 15.30 | 15.70 | 16.50 | 0.00 | - | 10 | 125 | 65.15% |
| K240119C00065000 | 2022-08-10 12:06PM EDT | 65.00 | 13.80 | 14.30 | 14.70 | -0.30 | -2.13% | 2 | 186 | 62.44% |
| K240119C00067500 | 2022-08-10 9:36AM EDT | 67.50 | 11.80 | 12.20 | 13.00 | -0.70 | -5.60% | 1 | 28 | 58.26% |
| K240119C00070000 | 2022-08-09 10:54AM EDT | 70.00 | 10.82 | 11.00 | 11.40 | 0.00 | - | 98 | 348 | 56.07% |
| K240119C00072500 | 2022-08-10 10:45AM EDT | 72.50 | 9.50 | 9.50 | 9.90 | +1.20 | +14.46% | 103 | 312 | 53.20% |
| K240119C00075000 | 2022-08-08 9:44AM EDT | 75.00 | 7.75 | 8.20 | 8.50 | 0.00 | - | - | 418 | 50.72% |
| K240119C00077500 | 2022-08-10 2:53PM EDT | 77.50 | 6.70 | 6.90 | 7.30 | +0.50 | +8.06% | - | 371 | 49.23% |
| K240119C00080000 | 2022-08-08 12:25PM EDT | 80.00 | 5.52 | 5.40 | 6.20 | 0.00 | - | 1 | 283 | 47.22% |
| K240119C00082500 | 2022-08-10 1:59PM EDT | 82.50 | 4.60 | 4.90 | 5.20 | +0.60 | +15.00% | - | 56 | 45.30% |
| K240119C00085000 | 2022-08-04 10:15AM EDT | 85.00 | 3.90 | 4.10 | 4.50 | 0.00 | - | 1 | 264 | 44.41% |
| K240119C00090000 | 2022-07-29 2:47PM EDT | 90.00 | 2.25 | 2.80 | 3.10 | 0.00 | - | 5 | 57 | 41.65% |
| K240119C00095000 | 2022-08-10 3:15PM EDT | 95.00 | 1.80 | 1.80 | 2.10 | +1.80 | - | 2 | 31 | 39.56% |
| K240119C00100000 | 2022-08-10 11:07AM EDT | 100.00 | 1.25 | 1.25 | 1.40 | +0.45 | +56.25% | 1 | 216 | 37.94% |
| K240119C00105000 | 2022-07-28 3:58PM EDT | 105.00 | 0.77 | 0.80 | 1.10 | 0.00 | - | - | 42 | 38.28% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| K240119P00032500 | 2022-07-29 9:37AM EDT | 32.50 | 0.60 | 0.20 | 0.60 | 0.00 | - | 5 | 134 | 50.22% |
| K240119P00035000 | 2022-07-28 2:05PM EDT | 35.00 | 0.70 | 0.25 | 0.70 | 0.00 | - | - | 87 | 47.27% |
| K240119P00037500 | 2022-08-04 9:31AM EDT | 37.50 | 0.55 | 0.40 | 0.85 | 0.00 | - | 3 | 26 | 44.97% |
| K240119P00040000 | 2022-07-25 9:30AM EDT | 40.00 | 0.70 | 0.55 | 1.00 | 0.00 | - | 1 | 110 | 42.48% |
| K240119P00042500 | 2022-07-18 10:15AM EDT | 42.50 | 0.90 | 0.60 | 1.15 | 0.00 | - | 2 | 42 | 39.82% |
| K240119P00045000 | 2022-08-08 2:14PM EDT | 45.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 5 | 17 | 33.13% |
| K240119P00047500 | 2022-07-29 12:46PM EDT | 47.50 | 1.15 | 0.90 | 1.15 | 0.00 | - | 12 | 34 | 31.67% |
| K240119P00050000 | 2022-08-09 12:30PM EDT | 50.00 | 1.19 | 1.05 | 1.25 | 0.00 | - | 1 | 27 | 28.61% |
| K240119P00052500 | 2022-08-01 1:18PM EDT | 52.50 | 1.50 | 1.30 | 1.45 | 0.00 | - | 607 | 1,464 | 26.22% |
| K240119P00055000 | 2022-08-01 1:45PM EDT | 55.00 | 1.85 | 1.55 | 1.70 | 0.00 | - | 1 | 174 | 23.93% |
| K240119P00057500 | 2022-01-04 12:14PM EDT | 57.50 | 5.60 | 3.60 | 7.40 | 0.00 | - | 1 | 3 | 48.28% |
| K240119P00060000 | 2022-08-10 12:09PM EDT | 60.00 | 2.59 | 2.30 | 2.50 | -0.06 | -2.26% | 2 | 1,446 | 19.86% |
| K240119P00062500 | 2022-08-10 9:56AM EDT | 62.50 | 2.95 | 2.85 | 3.00 | -0.28 | -8.67% | 50 | 272 | 17.52% |
| K240119P00065000 | 2022-08-09 9:57AM EDT | 65.00 | 3.79 | 3.40 | 3.60 | 0.00 | - | 100 | 246 | 14.87% |
| K240119P00067500 | 2022-08-10 12:48PM EDT | 67.50 | 4.50 | 4.10 | 4.30 | -0.02 | -0.44% | 2 | 175 | 11.47% |
| K240119P00070000 | 2022-08-09 9:57AM EDT | 70.00 | 5.29 | 4.90 | 5.10 | 0.00 | - | 100 | 850 | 0.00% |
| K240119P00072500 | 2022-07-29 11:07AM EDT | 72.50 | 6.92 | 5.80 | 6.20 | 0.00 | - | - | 16 | 0.00% |
| K240119P00075000 | 2022-08-04 9:55AM EDT | 75.00 | 7.01 | 6.70 | 7.40 | 0.00 | - | - | 8 | 0.00% |
| K240119P00077500 | 2022-08-11 11:54AM EDT | 77.50 | 8.00 | 8.00 | 9.00 | -1.30 | -13.98% | 5 | 11 | 0.00% |
| K240119P00080000 | 2021-11-10 7:54AM EDT | 80.00 | 21.95 | 19.50 | 23.50 | 0.00 | - | 1 | 1 | 56.46% |
© 2023 Yahoo. Tous droits réservés.
