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
62 119,92 +366,62 (+0,59 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719C00023000 | 2024-04-12 3:04PM EDT | 23.00 | 7.43 | 9.10 | 11.40 | 0.00 | - | 3 | 3 | 97.27% |
| KDP240719C00025000 | 2024-04-12 3:04PM EDT | 25.00 | 5.62 | 8.60 | 10.10 | 0.00 | - | 3 | 1 | 77.54% |
| KDP240719C00027000 | 2024-05-07 3:49PM EDT | 27.00 | 7.05 | 7.50 | 9.30 | 0.00 | - | 1 | 128 | 106.25% |
| KDP240719C00028000 | 2024-06-06 10:03AM EDT | 28.00 | 7.00 | 6.00 | 8.20 | 0.00 | - | 5 | 66 | 85.69% |
| KDP240719C00029000 | 2024-06-13 10:33AM EDT | 29.00 | 4.66 | 5.00 | 7.10 | 0.00 | - | 3 | 177 | 74.51% |
| KDP240719C00030000 | 2024-06-11 9:42AM EDT | 30.00 | 3.00 | 2.80 | 5.90 | 0.00 | - | 1 | 151 | 90.63% |
| KDP240719C00031000 | 2024-06-14 12:02PM EDT | 31.00 | 3.38 | 3.00 | 3.40 | -0.61 | -15.29% | 20 | 1,283 | 34.86% |
| KDP240719C00032000 | 2024-06-14 11:59AM EDT | 32.00 | 2.38 | 1.15 | 2.25 | +0.31 | +14.98% | 88 | 215 | 21.83% |
| KDP240719C00033000 | 2024-06-14 3:17PM EDT | 33.00 | 1.31 | 1.30 | 1.40 | +0.19 | +16.96% | 19 | 1,238 | 18.90% |
| KDP240719C00034000 | 2024-06-14 3:28PM EDT | 34.00 | 0.70 | 0.65 | 0.75 | +0.07 | +11.11% | 197 | 2,159 | 17.63% |
| KDP240719C00035000 | 2024-06-14 3:18PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | +0.01 | +3.45% | 61 | 4,821 | 17.43% |
| KDP240719C00036000 | 2024-06-14 3:05PM EDT | 36.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 22 | 1,086 | 17.82% |
| KDP240719C00037000 | 2024-06-14 2:58PM EDT | 37.00 | 0.12 | 0.00 | 0.15 | +0.09 | +300.00% | 205 | 103 | 23.34% |
| KDP240719C00038000 | 2024-06-13 2:45PM EDT | 38.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 250 | 21.88% |
| KDP240719C00040000 | 2024-06-05 9:38AM EDT | 40.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 47.17% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719P00024000 | 2024-03-08 3:05PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 89.84% |
| KDP240719P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 81.64% |
| KDP240719P00026000 | 2024-06-03 12:12PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 73.63% |
| KDP240719P00027000 | 2024-04-25 9:35AM EDT | 27.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 426 | 53.61% |
| KDP240719P00028000 | 2024-05-24 3:47PM EDT | 28.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 97 | 48.54% |
| KDP240719P00029000 | 2024-06-10 11:55AM EDT | 29.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 790 | 51.66% |
| KDP240719P00030000 | 2024-05-28 11:57AM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 977 | 29.20% |
| KDP240719P00031000 | 2024-06-12 2:21PM EDT | 31.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 370 | 25.98% |
| KDP240719P00032000 | 2024-06-13 3:54PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 713 | 21.49% |
| KDP240719P00033000 | 2024-06-14 10:53AM EDT | 33.00 | 0.33 | 0.30 | 0.40 | -0.07 | -17.50% | 3 | 581 | 20.02% |
| KDP240719P00034000 | 2024-06-14 12:34PM EDT | 34.00 | 0.67 | 0.65 | 0.75 | -0.10 | -12.99% | 222 | 1,734 | 18.60% |
| KDP240719P00035000 | 2024-06-14 2:53PM EDT | 35.00 | 1.35 | 1.25 | 1.40 | -0.09 | -6.25% | 12 | 2,252 | 19.83% |
| KDP240719P00036000 | 2024-06-06 3:18PM EDT | 36.00 | 1.65 | 2.10 | 2.25 | 0.00 | - | 2 | 1 | 22.80% |
| KDP240719P00037000 | 2024-06-04 2:01PM EDT | 37.00 | 2.38 | 2.20 | 4.20 | 0.00 | - | 10 | 10 | 56.54% |
| KDP240719P00038000 | 2024-06-06 1:38PM EDT | 38.00 | 3.50 | 4.00 | 4.80 | 0.00 | - | - | 4 | 52.49% |
| KDP240719P00039000 | 2024-06-06 1:38PM EDT | 39.00 | 4.65 | 5.00 | 6.80 | 0.00 | - | 2 | 2 | 61.67% |
