La bourse ferme dans 3 h 59 min
CAC 40
7 502,35 -28,37 (-0,38 %) Euro Stoxx 50
4 909,24 +6,64 (+0,14 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0703 -0,0006 (-0,05 %) Gold future
2 345,70 +9,10 (+0,39 %) Bitcoin EUR
57 588,16 +490,37 (+0,86 %)
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
Avant 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 | 2024-06-25 2:04PM EDT | 15.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KDP260116C00018000 | 2024-04-03 10:34AM EDT | 18.00 | 13.30 | 14.10 | 18.50 | 0.00 | - | 3 | 4 | 65.36% |
| KDP260116C00020000 | 2024-05-01 1:36PM EDT | 20.00 | 13.50 | 12.60 | 17.10 | 0.00 | - | 5 | 0 | 63.75% |
| KDP260116C00023000 | 2024-03-28 12:04PM EDT | 23.00 | 9.00 | 9.50 | 14.10 | 0.00 | - | 1 | 2 | 52.34% |
| KDP260116C00025000 | 2024-06-18 12:52PM EDT | 25.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 0.00% |
| KDP260116C00028000 | 2024-06-03 3:44PM EDT | 28.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| KDP260116C00030000 | 2024-06-20 9:59AM EDT | 30.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| KDP260116C00032000 | 2024-06-20 3:54PM EDT | 32.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| KDP260116C00035000 | 2024-06-26 10:17AM EDT | 35.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.78% |
| KDP260116C00037000 | 2024-06-25 1:42PM EDT | 37.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 1.56% |
| KDP260116C00040000 | 2024-06-24 11:25AM EDT | 40.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
| KDP260116C00042000 | 2024-05-06 3:56PM EDT | 42.00 | 1.20 | 1.20 | 1.80 | 0.00 | - | 10 | 10 | 25.17% |
| KDP260116C00045000 | 2024-06-04 1:59PM EDT | 45.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 35 | 60 | 6.25% |
| KDP260116C00047000 | 2024-06-27 1:31PM EDT | 47.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| KDP260116C00050000 | 2024-06-18 3:38PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
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 | 53.22% |
| KDP260116P00018000 | 2023-12-05 3:33PM EDT | 18.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 54.32% |
| KDP260116P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.38 | 0.05 | 1.60 | 0.00 | - | 5 | 14 | 48.58% |
| KDP260116P00023000 | 2024-05-06 1:34PM EDT | 23.00 | 0.46 | 0.05 | 1.75 | 0.00 | - | 1 | 6 | 40.74% |
| KDP260116P00025000 | 2024-06-14 10:30AM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| KDP260116P00028000 | 2024-06-10 11:17AM EDT | 28.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 3.13% |
| KDP260116P00030000 | 2024-05-31 12:17PM EDT | 30.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 3.13% |
| KDP260116P00032000 | 2024-06-20 3:54PM EDT | 32.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 9 | 363 | 1.56% |
| KDP260116P00035000 | 2024-05-21 10:51AM EDT | 35.00 | 3.50 | 3.10 | 3.70 | 0.00 | - | 5 | 41 | 18.91% |
| KDP260116P00037000 | 2024-03-05 10:45AM EDT | 37.00 | 8.00 | 6.40 | 6.70 | 0.00 | - | - | 2 | 29.20% |
| KDP260116P00040000 | 2024-05-21 3:54PM EDT | 40.00 | 6.50 | 4.10 | 7.30 | 0.00 | - | 2 | 3 | 19.79% |
| KDP260116P00042000 | 2024-06-11 9:47AM EDT | 42.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
