La bourse ferme dans 1 h 50 min
CAC 40
8 055,69 +59,05 (+0,74 %) Euro Stoxx 50
5 006,54 +49,58 (+1,00 %) Dow Jones
38 913,21 +60,94 (+0,16 %) EUR/USD
1,0786 +0,0013 (+0,12 %) Gold future
2 325,70 -5,50 (-0,24 %) Bitcoin EUR
58 949,10 -234,29 (-0,40 %)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:40AM EDT. Marché ouvert.
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510C00034000 | 2024-04-24 9:51AM EDT | 34.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KHC240510C00035000 | 2024-05-06 3:54PM EDT | 35.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 47 | 56 | 0.00% |
| KHC240510C00035500 | 2024-05-06 3:54PM EDT | 35.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 324 | 127 | 0.00% |
| KHC240510C00036000 | 2024-05-06 3:13PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 219 | 283 | 0.39% |
| KHC240510C00036500 | 2024-05-06 3:14PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 513 | 3.13% |
| KHC240510C00037000 | 2024-05-06 3:54PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 807 | 4,194 | 6.25% |
| KHC240510C00037500 | 2024-05-06 3:14PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 589 | 12.50% |
| KHC240510C00038000 | 2024-05-06 3:25PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 215 | 12.50% |
| KHC240510C00038500 | 2024-05-06 10:21AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 297 | 12.50% |
| KHC240510C00039000 | 2024-05-06 2:48PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 727 | 25.00% |
| KHC240510C00039500 | 2024-05-06 10:21AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| KHC240510C00040000 | 2024-05-06 12:28PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 25.00% |
| KHC240510C00040500 | 2024-05-03 3:52PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 244 | 25.00% |
| KHC240510C00041000 | 2024-05-03 2:03PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| KHC240510C00041500 | 2024-04-30 2:26PM EDT | 41.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KHC240510C00042000 | 2024-05-01 9:30AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| KHC240510C00043000 | 2024-04-30 11:46AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510P00030000 | 2024-04-01 1:02PM EDT | 30.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 0 | 189.45% |
| KHC240510P00031000 | 2024-05-06 10:30AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 25.00% |
| KHC240510P00031500 | 2024-05-06 11:55AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 25.00% |
| KHC240510P00032000 | 2024-05-06 9:48AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 50 | 25.00% |
| KHC240510P00032500 | 2024-05-03 11:37AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| KHC240510P00033000 | 2024-05-06 12:27PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 522 | 523 | 25.00% |
| KHC240510P00033500 | 2024-05-06 12:56PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 25.00% |
| KHC240510P00034000 | 2024-05-06 11:31AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 106 | 116 | 12.50% |
| KHC240510P00034500 | 2024-05-06 3:45PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 74 | 12.50% |
| KHC240510P00035000 | 2024-05-06 3:55PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 377 | 1,996 | 6.25% |
| KHC240510P00035500 | 2024-05-06 3:53PM EDT | 35.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 950 | 862 | 3.13% |
| KHC240510P00036000 | 2024-05-06 3:59PM EDT | 36.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 75 | 402 | 0.00% |
| KHC240510P00036500 | 2024-05-06 2:46PM EDT | 36.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 62 | 105 | 0.00% |
| KHC240510P00037000 | 2024-05-06 3:12PM EDT | 37.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 20 | 175 | 0.00% |
| KHC240510P00037500 | 2024-05-06 10:05AM EDT | 37.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| KHC240510P00038000 | 2024-05-03 2:39PM EDT | 38.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 52 | 127 | 0.00% |
| KHC240510P00038500 | 2024-05-01 10:53AM EDT | 38.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KHC240510P00039000 | 2024-05-01 1:12PM EDT | 39.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KHC240510P00039500 | 2024-05-02 2:21PM EDT | 39.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
