La bourse ferme dans 4 h 28 min
CAC 40
7 508,96 -21,76 (-0,29 %) Euro Stoxx 50
4 916,01 +13,41 (+0,27 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0714 +0,0005 (+0,04 %) Gold future
2 346,00 +9,40 (+0,40 %) Bitcoin EUR
57 396,59 +382,10 (+0,67 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250620C00015000 | 2024-03-05 4:37PM EDT | 15.00 | 14.70 | 13.50 | 18.50 | 0.00 | - | - | 5 | 0.00% |
| KDP250620C00020000 | 2024-06-04 12:54PM EDT | 20.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KDP250620C00023000 | 2024-06-06 2:50PM EDT | 23.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KDP250620C00025000 | 2024-06-06 3:09PM EDT | 25.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| KDP250620C00028000 | 2024-05-02 12:42PM EDT | 28.00 | 7.16 | 6.00 | 8.30 | 0.00 | - | 5 | 95 | 37.87% |
| KDP250620C00030000 | 2024-06-24 3:55PM EDT | 30.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| KDP250620C00032000 | 2024-06-21 10:28AM EDT | 32.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KDP250620C00035000 | 2024-06-27 1:59PM EDT | 35.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 47 | 387 | 0.78% |
| KDP250620C00037000 | 2024-06-27 12:38PM EDT | 37.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 37 | 2,685 | 1.56% |
| KDP250620C00040000 | 2024-06-27 10:58AM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KDP250620C00042000 | 2024-04-26 9:57AM EDT | 42.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 20 | 17 | 22.55% |
| KDP250620C00045000 | 2024-06-27 1:32PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250620P00023000 | 2024-02-21 11:14AM EDT | 23.00 | 0.55 | 0.45 | 0.80 | 0.00 | - | - | 3 | 38.14% |
| KDP250620P00025000 | 2024-05-28 3:54PM EDT | 25.00 | 0.42 | 0.00 | 1.65 | 0.00 | - | 1 | 26 | 42.82% |
| KDP250620P00028000 | 2024-06-04 1:30PM EDT | 28.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 535 | 6.25% |
| KDP250620P00030000 | 2024-06-25 1:15PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 800 | 928 | 3.13% |
| KDP250620P00032000 | 2024-06-27 1:51PM EDT | 32.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 850 | 1.56% |
| KDP250620P00035000 | 2024-06-27 11:36AM EDT | 35.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| KDP250620P00037000 | 2024-06-04 12:21PM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KDP250620P00040000 | 2024-05-07 1:35PM EDT | 40.00 | 6.60 | 4.00 | 8.30 | 0.00 | - | 2 | 11 | 33.01% |
