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
61 913,49 +169,44 (+0,27 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250117C00015000 | 2024-06-04 1:25PM EDT | 15.00 | 19.70 | 17.20 | 21.10 | 0.00 | - | 6 | 3 | 56.45% |
| KDP250117C00018000 | 2023-05-26 10:40AM EDT | 18.00 | 13.80 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| KDP250117C00020000 | 2024-05-23 11:42AM EDT | 20.00 | 14.51 | 12.40 | 16.30 | 0.00 | - | 1 | 4 | 90.72% |
| KDP250117C00023000 | 2024-05-28 11:14AM EDT | 23.00 | 11.25 | 10.60 | 12.20 | 0.00 | - | 5 | 57 | 55.76% |
| KDP250117C00025000 | 2024-05-17 11:48AM EDT | 25.00 | 9.40 | 7.60 | 11.50 | 0.00 | - | 1 | 47 | 66.50% |
| KDP250117C00028000 | 2024-05-28 11:14AM EDT | 28.00 | 6.75 | 6.40 | 6.90 | 0.00 | - | 5 | 89 | 31.10% |
| KDP250117C00029000 | 2024-05-28 1:06PM EDT | 29.00 | 5.60 | 5.60 | 6.00 | 0.00 | - | 1 | 1 | 28.88% |
| KDP250117C00030000 | 2024-06-10 1:33PM EDT | 30.00 | 5.14 | 4.00 | 5.10 | 0.00 | - | 2 | 141 | 26.47% |
| KDP250117C00031000 | 2024-06-04 12:19PM EDT | 31.00 | 4.20 | 4.10 | 4.30 | -0.56 | -11.76% | 1 | 5 | 25.00% |
| KDP250117C00032000 | 2024-06-14 12:08PM EDT | 32.00 | 3.56 | 3.30 | 3.50 | -0.04 | -1.11% | 27 | 17 | 23.12% |
| KDP250117C00033000 | 2024-06-12 1:26PM EDT | 33.00 | 2.59 | 2.70 | 2.85 | 0.00 | - | 20 | 9,610 | 22.30% |
| KDP250117C00034000 | 2024-06-07 1:27PM EDT | 34.00 | 2.21 | 2.10 | 2.25 | -0.39 | -15.00% | 3 | 38 | 21.38% |
| KDP250117C00035000 | 2024-06-14 10:26AM EDT | 35.00 | 1.60 | 1.60 | 1.75 | -0.10 | -5.88% | 1 | 701 | 20.75% |
| KDP250117C00036000 | 2024-06-07 9:30AM EDT | 36.00 | 1.52 | 1.20 | 1.35 | 0.00 | - | 2 | 25 | 20.41% |
| KDP250117C00037000 | 2024-06-13 9:34AM EDT | 37.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 4 | 1,868 | 19.90% |
| KDP250117C00038000 | 2024-06-06 9:30AM EDT | 38.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 1 | 4 | 19.78% |
| KDP250117C00039000 | 2024-06-13 1:07PM EDT | 39.00 | 0.44 | 0.40 | 0.55 | 0.00 | - | 1 | 5 | 19.61% |
| KDP250117C00040000 | 2024-06-13 3:47PM EDT | 40.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 6 | 357 | 19.53% |
| KDP250117C00041000 | 2024-06-05 9:48AM EDT | 41.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 11 | 19.70% |
| KDP250117C00042000 | 2024-06-10 12:27PM EDT | 42.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 1 | 879 | 20.46% |
| KDP250117C00045000 | 2024-06-04 12:19PM EDT | 45.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 330 | 264 | 26.22% |
| KDP250117C00047000 | 2023-10-16 1:28PM EDT | 47.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 29.15% |
| KDP250117C00050000 | 2024-06-04 12:20PM EDT | 50.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 26.66% |
| KDP250117C00055000 | 2023-10-23 11:48AM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 14 | 76 | 37.60% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250117P00018000 | 2024-05-20 1:36PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 44.34% |
| KDP250117P00020000 | 2024-05-22 2:22PM EDT | 20.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 56 | 68.48% |
| KDP250117P00023000 | 2024-05-13 12:28PM EDT | 23.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 5 | 112 | 55.18% |
| KDP250117P00025000 | 2024-04-12 10:48AM EDT | 25.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 206 | 30.52% |
| KDP250117P00027000 | 2024-06-13 9:30AM EDT | 27.00 | 0.75 | 0.10 | 1.95 | 0.00 | - | 30 | 30 | 50.15% |
| KDP250117P00028000 | 2024-06-04 1:04PM EDT | 28.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 20 | 2,987 | 23.56% |
| KDP250117P00029000 | 2024-06-10 1:58PM EDT | 29.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | - | 4 | 21.36% |
| KDP250117P00030000 | 2024-06-04 12:20PM EDT | 30.00 | 0.53 | 0.50 | 0.60 | 0.00 | - | 13 | 281 | 20.46% |
| KDP250117P00031000 | 2024-06-04 1:28PM EDT | 31.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 20 | 27 | 19.63% |
| KDP250117P00032000 | 2024-06-05 9:50AM EDT | 32.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 4 | 14 | 18.75% |
| KDP250117P00033000 | 2024-06-05 3:13PM EDT | 33.00 | 1.12 | 1.25 | 1.35 | 0.00 | - | 23 | 15,125 | 17.75% |
| KDP250117P00034000 | 2024-06-10 11:43AM EDT | 34.00 | 1.70 | 1.65 | 1.80 | 0.00 | - | 1 | 80 | 17.46% |
| KDP250117P00035000 | 2024-06-05 3:30PM EDT | 35.00 | 1.85 | 2.15 | 2.30 | 0.00 | - | 142 | 175 | 16.82% |
| KDP250117P00036000 | 2024-06-05 11:28AM EDT | 36.00 | 2.35 | 2.70 | 2.90 | 0.00 | - | 14 | 25 | 16.29% |
| KDP250117P00037000 | 2024-06-04 9:47AM EDT | 37.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 36 | 23 | 15.93% |
| KDP250117P00038000 | 2024-06-13 9:36AM EDT | 38.00 | 4.30 | 2.20 | 5.80 | -0.30 | -6.52% | 1 | 46 | 31.47% |
| KDP250117P00039000 | 2024-05-16 3:40PM EDT | 39.00 | 5.00 | 3.90 | 6.00 | 0.00 | - | - | 1 | 25.64% |
| KDP250117P00040000 | 2024-04-10 2:52PM EDT | 40.00 | 9.80 | 5.80 | 6.60 | 0.00 | - | 2 | 147 | 23.02% |
| KDP250117P00042000 | 2023-10-11 3:13PM EDT | 42.00 | 11.50 | 10.10 | 13.40 | 0.00 | - | 30 | 51 | 61.38% |
| KDP250117P00045000 | 2023-09-20 1:18PM EDT | 45.00 | 11.40 | 14.00 | 17.80 | 0.00 | - | - | 3 | 79.44% |
| KDP250117P00047000 | 2023-09-22 11:22AM EDT | 47.00 | 13.80 | 18.20 | 19.30 | 0.00 | - | - | 0 | 91.81% |
| KDP250117P00050000 | 2024-04-25 2:31PM EDT | 50.00 | 16.40 | 13.80 | 17.70 | 0.00 | - | 3 | 0 | 55.49% |
