La bourse est fermée
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0896 +0,0021 (+0,20 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 616,86 -788,95 (-1,21 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240621C00015000 | 2024-05-21 9:33AM EDT | 15.00 | 18.66 | 17.70 | 21.70 | 0.00 | - | 1 | 1 | 232.03% |
| KDP240621C00018000 | 2023-08-14 3:43PM EDT | 18.00 | 16.00 | 15.20 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| KDP240621C00020000 | 2024-02-26 12:15PM EDT | 20.00 | 8.80 | 10.90 | 12.60 | 0.00 | - | 2 | 2 | 0.00% |
| KDP240621C00023000 | 2024-03-05 3:41PM EDT | 23.00 | 6.41 | 6.00 | 10.10 | 0.00 | - | 1 | 7 | 0.00% |
| KDP240621C00025000 | 2024-03-26 11:55AM EDT | 25.00 | 6.12 | 7.20 | 9.60 | 0.00 | - | 4 | 56 | 88.48% |
| KDP240621C00027000 | 2024-04-26 12:34PM EDT | 27.00 | 7.00 | 7.00 | 8.40 | 0.00 | - | 1 | 1 | 83.20% |
| KDP240621C00028000 | 2024-05-21 9:33AM EDT | 28.00 | 5.76 | 6.50 | 7.10 | 0.00 | - | 1 | 144 | 82.23% |
| KDP240621C00029000 | 2024-05-15 3:02PM EDT | 29.00 | 5.12 | 3.80 | 7.70 | 0.00 | - | 10 | 24 | 67.97% |
| KDP240621C00030000 | 2024-06-05 10:13AM EDT | 30.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 3 | 368 | 61.43% |
| KDP240621C00031000 | 2024-05-28 9:36AM EDT | 31.00 | 3.20 | 3.50 | 3.90 | 0.00 | - | 2 | 37 | 56.84% |
| KDP240621C00032000 | 2024-06-05 10:08AM EDT | 32.00 | 2.95 | 2.55 | 2.80 | 0.00 | - | 2 | 1,660 | 40.63% |
| KDP240621C00033000 | 2024-06-05 3:36PM EDT | 33.00 | 2.10 | 1.60 | 2.60 | +0.05 | +2.44% | 1 | 313 | 61.82% |
| KDP240621C00034000 | 2024-06-06 2:53PM EDT | 34.00 | 0.95 | 0.80 | 0.90 | -0.15 | -13.64% | 22 | 4,590 | 21.39% |
| KDP240621C00035000 | 2024-06-06 3:14PM EDT | 35.00 | 0.25 | 0.20 | 0.25 | -0.15 | -33.33% | 50 | 8,908 | 15.63% |
| KDP240621C00036000 | 2024-06-05 3:48PM EDT | 36.00 | 0.12 | 0.05 | 0.10 | +0.02 | +20.00% | 2 | 404 | 18.75% |
| KDP240621C00037000 | 2024-05-31 10:45AM EDT | 37.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 65 | 32.81% |
| KDP240621C00038000 | 2024-04-25 9:39AM EDT | 38.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | - | 1 | 77.54% |
| KDP240621C00040000 | 2023-11-01 10:11AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| KDP240621C00042000 | 2023-12-07 11:27AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 4 | 54.49% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240621P00020000 | 2023-06-08 2:51PM EDT | 20.00 | 1.00 | 0.10 | 0.45 | 0.00 | - | - | 1 | 173.44% |
| KDP240621P00023000 | 2024-04-01 9:47AM EDT | 23.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 10 | 21 | 156.64% |
| KDP240621P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 168 | 101.56% |
| KDP240621P00027000 | 2024-05-29 9:35AM EDT | 27.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 374 | 119.14% |
| KDP240621P00028000 | 2024-05-16 10:55AM EDT | 28.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 506 | 71.88% |
| KDP240621P00029000 | 2024-05-31 12:58PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 16 | 77.73% |
| KDP240621P00030000 | 2024-06-06 2:35PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | +0.06 | +150.00% | 3 | 3,697 | 54.88% |
| KDP240621P00031000 | 2024-05-31 11:57AM EDT | 31.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 10 | 35 | 37.31% |
| KDP240621P00032000 | 2024-06-06 11:56AM EDT | 32.00 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 20 | 1,138 | 32.42% |
| KDP240621P00033000 | 2024-06-05 2:33PM EDT | 33.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 867 | 22.75% |
| KDP240621P00034000 | 2024-06-06 1:48PM EDT | 34.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 2,882 | 16.11% |
| KDP240621P00035000 | 2024-06-06 3:22PM EDT | 35.00 | 0.60 | 0.65 | 0.70 | +0.10 | +20.00% | 26 | 177 | 14.06% |
| KDP240621P00036000 | 2024-06-06 12:07PM EDT | 36.00 | 1.25 | 1.45 | 2.40 | -0.35 | -21.88% | 2 | 1 | 52.39% |
| KDP240621P00037000 | 2024-04-10 2:50PM EDT | 37.00 | 6.60 | 2.90 | 4.10 | 0.00 | - | 2 | 51 | 67.58% |
| KDP240621P00040000 | 2023-09-05 11:19AM EDT | 40.00 | 7.00 | 7.50 | 11.60 | 0.00 | - | 1 | 2 | 208.89% |
| KDP240621P00045000 | 2023-09-08 9:54AM EDT | 45.00 | 11.70 | 12.90 | 17.10 | 0.00 | - | 2 | 2 | 269.34% |
