La bourse ferme dans 4 h 18 min
CAC 40
7 512,97 -17,75 (-0,24 %) Euro Stoxx 50
4 917,11 +14,51 (+0,30 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0712 +0,0003 (+0,03 %) Gold future
2 347,00 +10,40 (+0,45 %) Bitcoin EUR
57 359,06 +287,14 (+0,50 %)
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’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719C00023000 | 2024-04-12 3:04PM EDT | 23.00 | 7.43 | 9.10 | 11.40 | 0.00 | - | 3 | 3 | 114.06% |
| KDP240719C00025000 | 2024-04-12 3:04PM EDT | 25.00 | 5.62 | 8.60 | 10.10 | 0.00 | - | 3 | 1 | 89.84% |
| KDP240719C00027000 | 2024-05-07 3:49PM EDT | 27.00 | 7.05 | 7.50 | 9.30 | 0.00 | - | 1 | 128 | 129.20% |
| KDP240719C00028000 | 2024-06-06 10:03AM EDT | 28.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KDP240719C00029000 | 2024-06-13 10:33AM EDT | 29.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| KDP240719C00030000 | 2024-06-11 9:42AM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| KDP240719C00031000 | 2024-06-27 3:05PM EDT | 31.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 694 | 84 | 0.00% |
| KDP240719C00032000 | 2024-06-25 12:59PM EDT | 32.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| KDP240719C00033000 | 2024-06-27 3:55PM EDT | 33.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,284 | 0.00% |
| KDP240719C00034000 | 2024-06-27 3:26PM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 162 | 2,598 | 0.00% |
| KDP240719C00035000 | 2024-06-27 3:57PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 278 | 10,934 | 3.13% |
| KDP240719C00036000 | 2024-06-27 2:17PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,615 | 6.25% |
| KDP240719C00037000 | 2024-06-18 12:22PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 283 | 6.25% |
| KDP240719C00038000 | 2024-06-24 10:10AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 12.50% |
| KDP240719C00040000 | 2024-06-05 9:38AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719P00024000 | 2024-03-08 3:05PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 112.31% |
| KDP240719P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 102.05% |
| KDP240719P00026000 | 2024-06-03 12:12PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| KDP240719P00027000 | 2024-06-25 9:49AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 436 | 25.00% |
| KDP240719P00028000 | 2024-05-24 3:47PM EDT | 28.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 97 | 64.65% |
| KDP240719P00029000 | 2024-06-26 9:30AM EDT | 29.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 791 | 12.50% |
| KDP240719P00030000 | 2024-06-27 9:56AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 993 | 12.50% |
| KDP240719P00031000 | 2024-06-20 10:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 12.50% |
| KDP240719P00032000 | 2024-06-21 2:27PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 715 | 6.25% |
| KDP240719P00033000 | 2024-06-27 10:52AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 599 | 3.13% |
| KDP240719P00034000 | 2024-06-27 2:06PM EDT | 34.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 47 | 2,333 | 0.78% |
| KDP240719P00035000 | 2024-06-27 3:25PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2,267 | 0.00% |
| KDP240719P00036000 | 2024-06-21 2:46PM EDT | 36.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KDP240719P00037000 | 2024-06-26 9:30AM EDT | 37.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| KDP240719P00038000 | 2024-06-06 1:38PM EDT | 38.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| KDP240719P00039000 | 2024-06-06 1:38PM EDT | 39.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
