La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 254,95 +486,12 (+0,79 %)
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 | 2024-06-13 12:47PM EDT | 15.00 | 18.80 | 18.80 | 21.00 | 0.00 | - | 2 | 1 | 537.89% |
| 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 | 219.14% |
| KDP240621C00026000 | 2024-06-10 9:45AM EDT | 26.00 | 8.50 | 6.20 | 9.90 | 0.00 | - | - | 4 | 87.50% |
| KDP240621C00027000 | 2024-04-26 12:34PM EDT | 27.00 | 7.00 | 7.00 | 8.40 | 0.00 | - | 1 | 1 | 188.87% |
| KDP240621C00028000 | 2024-05-21 9:33AM EDT | 28.00 | 6.20 | 5.90 | 7.00 | +0.44 | +7.64% | 4 | 144 | 142.58% |
| KDP240621C00029000 | 2024-06-13 9:47AM EDT | 29.00 | 4.60 | 4.90 | 5.80 | 0.00 | - | 3 | 27 | 113.28% |
| KDP240621C00030000 | 2024-06-14 1:58PM EDT | 30.00 | 4.15 | 4.00 | 4.20 | +0.43 | +11.56% | 11 | 363 | 61.72% |
| KDP240621C00031000 | 2024-05-28 9:36AM EDT | 31.00 | 3.11 | 2.95 | 4.90 | -0.09 | -2.81% | 1 | 37 | 123.93% |
| KDP240621C00032000 | 2024-06-14 1:46PM EDT | 32.00 | 2.05 | 1.95 | 2.70 | +0.35 | +20.59% | 7 | 1,660 | 58.50% |
| KDP240621C00033000 | 2024-06-13 1:39PM EDT | 33.00 | 1.03 | 1.05 | 1.20 | 0.00 | - | 12 | 309 | 30.47% |
| KDP240621C00034000 | 2024-06-14 3:01PM EDT | 34.00 | 0.34 | 0.30 | 0.40 | -0.01 | -2.86% | 85 | 4,552 | 21.78% |
| KDP240621C00035000 | 2024-06-14 2:28PM EDT | 35.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 40 | 8,854 | 23.44% |
| KDP240621C00036000 | 2024-06-14 2:28PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 404 | 30.86% |
| KDP240621C00037000 | 2024-06-13 1:07PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 58 | 49.61% |
| KDP240621C00038000 | 2024-04-25 9:39AM EDT | 38.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | - | 1 | 135.74% |
| KDP240621C00040000 | 2024-06-07 11:40AM EDT | 40.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 14 | 22 | 76.56% |
| KDP240621C00042000 | 2023-12-07 11:27AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 4 | 94.14% |
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 | 278.13% |
| KDP240621P00023000 | 2024-04-01 9:47AM EDT | 23.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 10 | 21 | 250.00% |
| KDP240621P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 168 | 160.55% |
| KDP240621P00027000 | 2024-05-29 9:35AM EDT | 27.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 374 | 228.22% |
| KDP240621P00028000 | 2024-05-16 10:55AM EDT | 28.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 506 | 111.72% |
| KDP240621P00029000 | 2024-05-31 12:58PM EDT | 29.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 12 | 16 | 135.55% |
| KDP240621P00030000 | 2024-06-13 1:54PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 12 | 3,697 | 59.38% |
| KDP240621P00031000 | 2024-05-31 11:57AM EDT | 31.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 35 | 72.66% |
| KDP240621P00032000 | 2024-06-12 9:47AM EDT | 32.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,138 | 63.77% |
| KDP240621P00033000 | 2024-06-14 10:53AM EDT | 33.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 7 | 858 | 25.39% |
| KDP240621P00034000 | 2024-06-14 1:21PM EDT | 34.00 | 0.26 | 0.20 | 0.30 | -0.06 | -18.75% | 37 | 2,865 | 18.36% |
| KDP240621P00035000 | 2024-06-13 11:00AM EDT | 35.00 | 1.35 | 0.10 | 1.05 | 0.00 | - | 3 | 165 | 22.66% |
| KDP240621P00036000 | 2024-06-06 12:07PM EDT | 36.00 | 1.25 | 0.40 | 3.30 | 0.00 | - | 2 | 1 | 121.97% |
| KDP240621P00037000 | 2024-04-10 2:50PM EDT | 37.00 | 6.60 | 2.90 | 4.10 | 0.00 | - | 2 | 51 | 88.38% |
| KDP240621P00038000 | 2024-06-12 1:58PM EDT | 38.00 | 4.33 | 2.45 | 4.50 | 0.00 | - | 5 | 0 | 103.13% |
| KDP240621P00040000 | 2023-09-05 11:19AM EDT | 40.00 | 7.00 | 7.50 | 11.60 | 0.00 | - | 1 | 2 | 325.88% |
| KDP240621P00045000 | 2023-09-08 9:54AM EDT | 45.00 | 11.70 | 12.90 | 17.10 | 0.00 | - | 2 | 2 | 423.83% |
