La bourse ferme dans 4 h 37 min

Keurig Dr Pepper Inc. (KDP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,12-0,24 (-0,70 %)
À la clôture : 04:00PM EDT
34,13 +0,01 (+0,03 %)
Échanges après Bourse : 07:22PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KDP250117C000150002024-06-04 1:25PM EDT15.0019.700.000.000.00-600.00%
KDP250117C000180002023-05-26 10:40AM EDT18.0013.8011.0016.000.00-110.00%
KDP250117C000200002024-05-23 11:42AM EDT20.0014.5114.0016.600.00-1472.36%
KDP250117C000230002024-05-28 11:14AM EDT23.0011.2510.6011.900.00-55750.05%
KDP250117C000250002024-05-17 11:48AM EDT25.009.407.6011.500.00-14767.51%
KDP250117C000280002024-05-28 11:14AM EDT28.006.756.308.700.00-58955.20%
KDP250117C000290002024-05-28 1:06PM EDT29.005.605.706.000.00-1128.81%
KDP250117C000300002024-06-10 1:33PM EDT30.005.140.000.000.00-21410.00%
KDP250117C000310002024-06-21 1:19PM EDT31.004.400.000.000.00-7130.00%
KDP250117C000320002024-06-21 9:46AM EDT32.003.800.000.000.00-1450.00%
KDP250117C000330002024-06-26 11:37AM EDT33.003.100.000.000.00-200.00%
KDP250117C000340002024-06-21 10:10AM EDT34.002.450.000.000.00-100.00%
KDP250117C000350002024-06-27 1:32PM EDT35.001.700.000.000.00-17000.78%
KDP250117C000360002024-06-24 2:25PM EDT36.001.450.000.000.00-1,21601.56%
KDP250117C000370002024-06-26 11:35AM EDT37.001.050.000.000.00-203.13%
KDP250117C000380002024-06-21 2:32PM EDT38.000.800.000.000.00-3443443.13%
KDP250117C000390002024-06-27 2:12PM EDT39.000.450.000.000.00-183.13%
KDP250117C000400002024-06-25 1:00PM EDT40.000.400.000.000.00-206.25%
KDP250117C000410002024-06-24 1:02PM EDT41.000.250.000.000.00-2126.25%
KDP250117C000420002024-06-27 9:32AM EDT42.000.200.000.000.00-18826.25%
KDP250117C000450002024-06-25 11:24AM EDT45.000.070.000.000.00-106.25%
KDP250117C000470002023-10-16 1:28PM EDT47.000.100.000.300.00-2729.79%
KDP250117C000500002024-06-17 9:44AM EDT50.000.050.000.000.00-1012.50%
KDP250117C000550002023-10-23 11:48AM EDT55.000.300.000.250.00-147638.48%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KDP250117P000180002024-05-20 1:36PM EDT18.000.050.000.200.00-51552.05%
KDP250117P000200002024-06-27 12:29PM EDT20.000.090.000.000.00-85612.50%
KDP250117P000230002024-05-13 12:28PM EDT23.000.150.052.200.00-511256.93%
KDP250117P000250002024-04-12 10:48AM EDT25.000.500.100.300.00-220631.54%
KDP250117P000270002024-06-13 9:30AM EDT27.000.750.000.000.00-3006.25%
KDP250117P000280002024-06-25 1:06PM EDT28.000.300.000.000.00-102,9926.25%
KDP250117P000290002024-06-10 1:58PM EDT29.000.400.000.000.00--46.25%
KDP250117P000300002024-06-26 1:46PM EDT30.000.530.000.000.00-12833.13%
KDP250117P000310002024-06-04 1:28PM EDT31.000.650.000.000.00-2003.13%
KDP250117P000320002024-06-25 3:48PM EDT32.000.900.000.000.00-5153.13%
KDP250117P000330002024-06-27 10:06AM EDT33.001.200.000.000.00-115,1251.56%
KDP250117P000340002024-06-24 12:43PM EDT34.001.550.000.000.00-8526530.20%
KDP250117P000350002024-06-05 3:30PM EDT35.001.850.000.000.00-1421750.00%
KDP250117P000360002024-06-25 10:07AM EDT36.002.600.000.000.00-48720.00%
KDP250117P000370002024-06-04 9:47AM EDT37.003.200.000.000.00-36230.00%
KDP250117P000380002024-06-14 9:49AM EDT38.004.300.000.000.00-100.00%
KDP250117P000390002024-05-16 3:40PM EDT39.005.003.906.000.00--127.05%
KDP250117P000400002024-04-10 2:52PM EDT40.009.805.806.600.00-214724.54%
KDP250117P000420002023-10-11 3:13PM EDT42.0011.5010.1013.400.00-305163.62%
KDP250117P000450002023-09-20 1:18PM EDT45.0011.4014.0017.800.00--382.18%
KDP250117P000470002023-09-22 11:22AM EDT47.0013.8018.2019.300.00--094.90%
KDP250117P000500002024-04-25 2:31PM EDT50.0016.4013.8017.700.00-3057.84%