La bourse ferme dans 3 h 49 min
CAC 40
7 492,22 -38,50 (-0,51 %) Euro Stoxx 50
4 902,47 -0,13 (-0,00 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0703 -0,0006 (-0,05 %) Gold future
2 345,50 +8,90 (+0,38 %) Bitcoin EUR
57 599,97 +397,79 (+0,70 %)
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
Avant Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP241018C00024000 | 2024-03-18 2:27PM EDT | 24.00 | 5.90 | 7.10 | 9.00 | 0.00 | - | 20 | 12 | 0.00% |
| KDP241018C00025000 | 2024-04-24 1:58PM EDT | 25.00 | 7.60 | 9.20 | 9.90 | 0.00 | - | 2 | 2 | 56.64% |
| KDP241018C00026000 | 2024-04-24 2:01PM EDT | 26.00 | 6.70 | 7.90 | 9.60 | 0.00 | - | 8 | 28 | 66.70% |
| KDP241018C00027000 | 2024-04-24 10:47AM EDT | 27.00 | 5.60 | 6.90 | 9.10 | 0.00 | - | 1 | 207 | 70.17% |
| KDP241018C00028000 | 2024-04-24 10:38AM EDT | 28.00 | 4.70 | 6.50 | 6.80 | 0.00 | - | 1 | 36 | 39.45% |
| KDP241018C00029000 | 2024-06-10 12:37PM EDT | 29.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| KDP241018C00030000 | 2024-06-25 3:54PM EDT | 30.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 0.00% |
| KDP241018C00031000 | 2024-06-27 2:05PM EDT | 31.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| KDP241018C00032000 | 2024-06-27 1:17PM EDT | 32.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,400 | 0.00% |
| KDP241018C00033000 | 2024-06-27 3:57PM EDT | 33.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 606 | 0.00% |
| KDP241018C00034000 | 2024-06-27 3:05PM EDT | 34.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 22 | 5,705 | 0.00% |
| KDP241018C00035000 | 2024-06-27 3:37PM EDT | 35.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,875 | 1.56% |
| KDP241018C00036000 | 2024-06-27 12:30PM EDT | 36.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 1,299 | 3.13% |
| KDP241018C00037000 | 2024-06-27 10:18AM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 4,139 | 3.13% |
| KDP241018C00038000 | 2024-06-27 2:00PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 6.25% |
| KDP241018C00039000 | 2024-06-20 3:50PM EDT | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| KDP241018C00040000 | 2024-06-27 11:12AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP241018P00024000 | 2024-03-01 10:53AM EDT | 24.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 50.39% |
| KDP241018P00025000 | 2024-05-03 3:18PM EDT | 25.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 81 | 89 | 38.38% |
| KDP241018P00026000 | 2024-04-16 10:35AM EDT | 26.00 | 0.42 | 0.05 | 0.25 | 0.00 | - | 100 | 101 | 36.43% |
| KDP241018P00027000 | 2024-05-21 3:21PM EDT | 27.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 105 | 45.85% |
| KDP241018P00028000 | 2024-04-26 1:23PM EDT | 28.00 | 0.21 | 0.10 | 1.00 | 0.00 | - | 3 | 132 | 46.14% |
| KDP241018P00029000 | 2024-06-25 1:45PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 6.25% |
| KDP241018P00030000 | 2024-06-14 1:55PM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 6.25% |
| KDP241018P00031000 | 2024-06-24 9:58AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 6.25% |
| KDP241018P00032000 | 2024-06-27 9:43AM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 3.13% |
| KDP241018P00033000 | 2024-06-27 11:32AM EDT | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 315 | 1.56% |
| KDP241018P00034000 | 2024-06-27 2:17PM EDT | 34.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 2,437 | 0.20% |
| KDP241018P00035000 | 2024-06-25 2:37PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 657 | 0.00% |
| KDP241018P00036000 | 2024-06-05 1:40PM EDT | 36.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 0.00% |
| KDP241018P00037000 | 2024-06-21 9:46AM EDT | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 0.00% |
| KDP241018P00038000 | 2024-06-24 9:40AM EDT | 38.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| KDP241018P00039000 | 2024-05-07 9:52AM EDT | 39.00 | 5.11 | 2.80 | 5.40 | 0.00 | - | - | 0 | 26.27% |
