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
62 148,64 +366,52 (+0,59 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP260116C00015000 | 2023-12-01 2:50PM EDT | 15.00 | 17.20 | 16.00 | 19.80 | 0.00 | - | 1 | 3 | 52.73% |
| KDP260116C00018000 | 2024-04-03 10:34AM EDT | 18.00 | 13.30 | 14.10 | 18.50 | 0.00 | - | 3 | 4 | 65.50% |
| KDP260116C00020000 | 2024-05-01 1:36PM EDT | 20.00 | 13.50 | 12.60 | 17.10 | 0.00 | - | 5 | 0 | 63.77% |
| KDP260116C00023000 | 2024-03-28 12:04PM EDT | 23.00 | 9.00 | 9.50 | 14.10 | 0.00 | - | 1 | 2 | 52.38% |
| KDP260116C00025000 | 2024-06-04 12:19PM EDT | 25.00 | 10.70 | 9.50 | 12.40 | 0.00 | - | 31 | 185 | 48.00% |
| KDP260116C00028000 | 2024-06-03 3:44PM EDT | 28.00 | 8.20 | 7.50 | 10.50 | 0.00 | - | 4 | 38 | 46.12% |
| KDP260116C00030000 | 2024-06-13 11:19AM EDT | 30.00 | 6.13 | 6.00 | 6.60 | 0.00 | - | 1 | 141 | 26.72% |
| KDP260116C00032000 | 2024-06-14 2:44PM EDT | 32.00 | 5.16 | 4.80 | 5.30 | -0.34 | -6.18% | 1 | 223 | 25.40% |
| KDP260116C00035000 | 2024-06-10 12:54PM EDT | 35.00 | 3.62 | 2.85 | 3.70 | 0.00 | - | 2 | 68 | 24.06% |
| KDP260116C00037000 | 2024-06-11 9:35AM EDT | 37.00 | 2.60 | 1.70 | 2.75 | 0.00 | - | 16 | 498 | 22.80% |
| KDP260116C00040000 | 2024-06-14 1:59PM EDT | 40.00 | 1.50 | 1.40 | 1.80 | 0.00 | - | 1 | 166 | 22.19% |
| KDP260116C00042000 | 2024-05-06 3:56PM EDT | 42.00 | 1.20 | 1.20 | 1.80 | 0.00 | - | 10 | 10 | 25.07% |
| KDP260116C00045000 | 2024-06-04 1:59PM EDT | 45.00 | 0.86 | 0.50 | 1.00 | 0.00 | - | 35 | 60 | 22.93% |
| KDP260116C00047000 | 2024-05-21 2:19PM EDT | 47.00 | 0.55 | 0.35 | 0.65 | 0.00 | - | 1 | 11 | 21.83% |
| KDP260116C00050000 | 2023-12-06 3:57PM EDT | 50.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 18 | 54.81% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP260116P00015000 | 2024-03-14 2:27PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 63 | 52.59% |
| KDP260116P00018000 | 2023-12-05 3:33PM EDT | 18.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 53.64% |
| KDP260116P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.38 | 0.05 | 1.60 | 0.00 | - | 5 | 14 | 47.97% |
| KDP260116P00023000 | 2024-05-06 1:34PM EDT | 23.00 | 0.46 | 0.05 | 1.75 | 0.00 | - | 1 | 6 | 40.19% |
| KDP260116P00025000 | 2024-06-05 1:38PM EDT | 25.00 | 0.65 | 0.00 | 1.55 | +0.05 | +8.33% | 1 | 27 | 32.61% |
| KDP260116P00028000 | 2024-06-10 11:17AM EDT | 28.00 | 1.01 | 0.80 | 1.25 | 0.00 | - | 1 | 436 | 22.36% |
| KDP260116P00030000 | 2024-05-31 12:17PM EDT | 30.00 | 1.57 | 1.40 | 1.70 | 0.00 | - | 1 | 70 | 20.83% |
| KDP260116P00032000 | 2024-05-23 12:26PM EDT | 32.00 | 2.15 | 2.00 | 3.20 | 0.00 | - | 9 | 361 | 25.06% |
| KDP260116P00035000 | 2024-05-21 10:51AM EDT | 35.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 5 | 41 | 17.31% |
| KDP260116P00037000 | 2024-03-05 10:45AM EDT | 37.00 | 8.00 | 6.40 | 6.70 | 0.00 | - | - | 2 | 28.65% |
| KDP260116P00040000 | 2024-05-21 3:54PM EDT | 40.00 | 6.50 | 6.30 | 6.70 | 0.00 | - | 2 | 3 | 14.88% |
| KDP260116P00042000 | 2024-06-11 9:47AM EDT | 42.00 | 8.40 | 5.50 | 9.30 | 0.00 | - | 3 | 9 | 21.97% |
