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
61 817,03 +90,02 (+0,15 %)
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 | 12.00 | 17.00 | 0.00 | - | 1 | 1 | 78.56% |
| KDP250620C00023000 | 2024-06-06 2:50PM EDT | 23.00 | 12.24 | 9.00 | 14.00 | 0.00 | - | 1 | 2 | 64.48% |
| KDP250620C00025000 | 2024-06-06 3:09PM EDT | 25.00 | 10.46 | 8.70 | 10.30 | 0.00 | - | 1 | 41 | 37.35% |
| KDP250620C00028000 | 2024-05-02 12:42PM EDT | 28.00 | 7.16 | 6.00 | 8.30 | 0.00 | - | 5 | 95 | 37.82% |
| KDP250620C00030000 | 2024-06-11 12:54PM EDT | 30.00 | 5.60 | 5.40 | 5.90 | 0.00 | - | 2 | 83 | 27.45% |
| KDP250620C00032000 | 2024-06-05 9:44AM EDT | 32.00 | 5.00 | 4.10 | 4.60 | 0.00 | - | 2 | 46 | 26.34% |
| KDP250620C00035000 | 2024-06-10 11:48AM EDT | 35.00 | 2.67 | 1.50 | 2.85 | 0.00 | - | 2 | 344 | 23.90% |
| KDP250620C00037000 | 2024-06-06 11:29AM EDT | 37.00 | 2.14 | 1.55 | 1.95 | 0.00 | - | 1 | 2,706 | 22.58% |
| KDP250620C00040000 | 2024-06-13 1:55PM EDT | 40.00 | 0.92 | 0.75 | 1.05 | 0.00 | - | 2 | 308 | 21.46% |
| KDP250620C00042000 | 2024-04-26 9:57AM EDT | 42.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 20 | 17 | 22.34% |
| KDP250620C00045000 | 2024-06-06 10:13AM EDT | 45.00 | 0.30 | 0.25 | 1.40 | -0.10 | -25.00% | 1 | 3 | 32.59% |
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 | 37.38% |
| KDP250620P00025000 | 2024-05-28 3:54PM EDT | 25.00 | 0.42 | 0.05 | 1.65 | 0.00 | - | 1 | 26 | 41.97% |
| KDP250620P00028000 | 2024-06-04 1:30PM EDT | 28.00 | 0.62 | 0.45 | 0.75 | 0.00 | - | 2 | 535 | 22.51% |
| KDP250620P00030000 | 2024-05-17 12:32PM EDT | 30.00 | 1.11 | 0.80 | 2.10 | 0.00 | - | 119 | 128 | 29.57% |
| KDP250620P00032000 | 2024-06-11 1:18PM EDT | 32.00 | 1.65 | 0.45 | 1.70 | 0.00 | - | 130 | 850 | 19.61% |
| KDP250620P00035000 | 2024-06-04 2:52PM EDT | 35.00 | 2.40 | 2.60 | 2.95 | 0.00 | - | 99 | 226 | 17.64% |
| KDP250620P00037000 | 2024-06-04 12:21PM EDT | 37.00 | 3.70 | 3.50 | 4.10 | 0.00 | - | 1 | 5 | 16.36% |
| KDP250620P00040000 | 2024-05-07 1:35PM EDT | 40.00 | 6.60 | 4.00 | 8.30 | 0.00 | - | 2 | 11 | 32.08% |
