Marchés français ouverture 7 h 47 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 229,11 -44,99 (-0,12 %) EUR/USD
1,0778 +0,0006 (+0,05 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
56 982,54 +425,44 (+0,75 %)
Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517C00026000 | 2024-04-19 1:04PM EDT | 26.00 | 5.70 | 7.90 | 8.70 | 0.00 | - | 1 | 1 | 160.16% |
| KDP240517C00027000 | 2024-04-10 9:33AM EDT | 27.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KDP240517C00028000 | 2024-04-11 10:14AM EDT | 28.00 | 3.30 | 5.90 | 6.20 | 0.00 | - | 1 | 1 | 73.44% |
| KDP240517C00029000 | 2024-04-26 12:44PM EDT | 29.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 1 | 310 | 77.34% |
| KDP240517C00030000 | 2024-05-02 10:16AM EDT | 30.00 | 3.97 | 4.00 | 4.20 | +0.26 | +7.01% | 1 | 661 | 63.67% |
| KDP240517C00031000 | 2024-05-03 3:46PM EDT | 31.00 | 2.82 | 3.00 | 3.20 | -0.11 | -3.75% | 8 | 1,187 | 50.39% |
| KDP240517C00032000 | 2024-05-03 1:57PM EDT | 32.00 | 2.00 | 2.00 | 2.15 | +0.10 | +5.26% | 20 | 2,362 | 42.97% |
| KDP240517C00033000 | 2024-05-06 9:32AM EDT | 33.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 11 | 10,244 | 27.15% |
| KDP240517C00034000 | 2024-05-06 9:31AM EDT | 34.00 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 44 | 4,320 | 16.41% |
| KDP240517C00035000 | 2024-05-03 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 111 | 27.74% |
| KDP240517C00036000 | 2024-04-29 10:00AM EDT | 36.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 31.25% |
| KDP240517C00037000 | 2024-04-30 9:59AM EDT | 37.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 2 | 98.05% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517P00025000 | 2024-03-18 1:02PM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 194.34% |
| KDP240517P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 454 | 100.00% |
| KDP240517P00027000 | 2024-04-18 12:53PM EDT | 27.00 | 0.26 | 0.00 | 2.10 | 0.00 | - | 1 | 16 | 225.78% |
| KDP240517P00028000 | 2024-04-25 9:34AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 226 | 85.16% |
| KDP240517P00029000 | 2024-05-01 1:05PM EDT | 29.00 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 1 | 8,903 | 72.27% |
| KDP240517P00030000 | 2024-05-01 1:17PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 678 | 52.34% |
| KDP240517P00031000 | 2024-05-01 1:05PM EDT | 31.00 | 0.01 | 0.00 | 0.90 | -0.09 | -90.00% | 4 | 785 | 90.53% |
| KDP240517P00032000 | 2024-05-03 9:47AM EDT | 32.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 10 | 261 | 46.09% |
| KDP240517P00033000 | 2024-05-06 9:55AM EDT | 33.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 220 | 25.39% |
| KDP240517P00034000 | 2024-05-06 10:21AM EDT | 34.00 | 0.30 | 0.15 | 0.25 | -0.20 | -40.00% | 36 | 483 | 15.24% |
| KDP240517P00035000 | 2024-05-03 2:50PM EDT | 35.00 | 1.60 | 0.95 | 1.05 | +0.30 | +23.08% | 1 | 1 | 21.88% |
