La bourse ferme dans 1 h 50 min
CAC 40
6 481,42 +70,84 (+1,11 %) Euro Stoxx 50
3 783,22 +42,91 (+1,15 %) Dow Jones
32 795,93 +158,74 (+0,49 %) EUR/USD
1,0730 -0,0003 (-0,03 %) Gold future
1 863,90 +10,00 (+0,54 %) BTC-EUR
27 245,96 +553,51 (+2,07 %)
Kellogg Company (K)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:40AM EDT. Marché ouvert.
Options d’achatpour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| K220617C00040000 | 2022-02-14 1:01AM EDT | 40.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| K220617C00045000 | 2022-04-08 10:40AM EDT | 45.00 | 22.10 | 27.20 | 28.90 | 0.00 | - | 1 | 1 | 216.60% |
| K220617C00047500 | 2022-02-25 3:11PM EDT | 47.50 | 18.10 | 15.10 | 15.80 | 0.00 | - | 25 | 0 | 0.00% |
| K220617C00050000 | 2022-05-16 3:51PM EDT | 50.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| K220617C00052500 | 2022-02-11 10:35AM EDT | 52.50 | 10.87 | 8.20 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
| K220617C00055000 | 2022-05-16 2:59PM EDT | 55.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| K220617C00057500 | 2022-05-26 3:49PM EDT | 57.50 | 12.59 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 0.00% |
| K220617C00060000 | 2022-05-24 10:11AM EDT | 60.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| K220617C00062500 | 2022-05-24 2:19PM EDT | 62.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 2,065 | 0.00% |
| K220617C00065000 | 2022-05-26 3:13PM EDT | 65.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 210 | 3,723 | 0.00% |
| K220617C00067500 | 2022-05-26 2:42PM EDT | 67.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 374 | 2,504 | 0.00% |
| K220617C00070000 | 2022-05-26 3:26PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 101 | 4,516 | 0.78% |
| K220617C00072500 | 2022-05-26 3:30PM EDT | 72.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 182 | 1,222 | 3.13% |
| K220617C00075000 | 2022-05-26 3:54PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 1,824 | 6.25% |
| K220617C00077500 | 2022-05-26 12:46PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 667 | 12.50% |
| K220617C00080000 | 2022-05-26 3:37PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 899 | 12.50% |
| K220617C00082500 | 2022-05-16 12:12PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| K220617C00085000 | 2022-05-19 9:39AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| K220617C00090000 | 2022-02-10 10:55AM EDT | 90.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 20 | 26 | 69.73% |
| K220617C00095000 | 2022-05-06 10:47AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| K220617P00032500 | 2022-05-19 9:52AM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| K220617P00035000 | 2022-01-06 2:46PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 166.21% |
| K220617P00037500 | 2022-03-08 12:41PM EDT | 37.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | 30 | 25 | 125.00% |
| K220617P00040000 | 2022-05-20 11:38AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| K220617P00042500 | 2022-03-14 10:14AM EDT | 42.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 32 | 102.34% |
| K220617P00045000 | 2022-05-04 10:05AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| K220617P00047500 | 2022-05-10 12:16PM EDT | 47.50 | 0.05 | 0.05 | 0.00 | 0.00 | - | 6 | 11 | 64.84% |
| K220617P00050000 | 2022-05-20 12:04PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 25.00% |
| K220617P00052500 | 2022-05-23 3:54PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 25.00% |
| K220617P00055000 | 2022-05-25 11:19AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,286 | 25.00% |
| K220617P00057500 | 2022-05-24 10:44AM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 916 | 25.00% |
| K220617P00060000 | 2022-05-25 12:14PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 469 | 12.50% |
| K220617P00062500 | 2022-05-26 1:36PM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,099 | 12.50% |
| K220617P00065000 | 2022-05-26 3:55PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 33 | 1,161 | 6.25% |
| K220617P00067500 | 2022-05-26 2:55PM EDT | 67.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 20 | 1,847 | 3.13% |
| K220617P00070000 | 2022-05-26 3:55PM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 41 | 475 | 0.00% |
| K220617P00072500 | 2022-05-26 3:58PM EDT | 72.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 749 | 0.00% |
| K220617P00075000 | 2022-05-20 2:07PM EDT | 75.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 108 | 266 | 0.00% |
| K220617P00077500 | 2022-05-18 11:00AM EDT | 77.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| K220617P00080000 | 2022-05-20 10:05AM EDT | 80.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| K220617P00082500 | 2022-05-19 2:06PM EDT | 82.50 | 15.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| K220617P00085000 | 2022-05-26 1:46PM EDT | 85.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| K220617P00090000 | 2022-05-18 10:31AM EDT | 90.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| K220617P00095000 | 2022-05-26 2:57PM EDT | 95.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
