Marchés français ouverture 5 h 13 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 815,87 -84,15 (-0,22 %) EUR/USD
1,0875 +0,0015 (+0,14 %) HANG SENG
18 885,81 +58,46 (+0,31 %) Bitcoin EUR
63 744,55 +167,04 (+0,26 %)
The Kraft Heinz Company (KHC)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240531C00034000 | 2024-05-01 10:00AM EDT | 34.00 | 2.55 | 1.82 | 1.96 | 0.00 | - | - | 10 | 45.31% |
| KHC240531C00034500 | 2024-05-24 11:01AM EDT | 34.50 | 1.60 | 1.36 | 1.97 | -0.04 | -2.44% | 1 | 21 | 55.76% |
| KHC240531C00035000 | 2024-05-24 3:26PM EDT | 35.00 | 0.84 | 0.88 | 1.87 | -0.34 | -28.81% | 1 | 171 | 59.96% |
| KHC240531C00035500 | 2024-05-24 3:55PM EDT | 35.50 | 0.47 | 0.48 | 0.71 | -0.05 | -9.62% | 51 | 71 | 34.67% |
| KHC240531C00036000 | 2024-05-24 3:56PM EDT | 36.00 | 0.20 | 0.18 | 0.23 | -0.05 | -20.00% | 225 | 455 | 19.92% |
| KHC240531C00036500 | 2024-05-24 3:58PM EDT | 36.50 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 128 | 125 | 19.73% |
| KHC240531C00037000 | 2024-05-24 3:38PM EDT | 37.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 29 | 291 | 23.05% |
| KHC240531C00037500 | 2024-05-24 3:48PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 37 | 61 | 28.13% |
| KHC240531C00038000 | 2024-05-23 1:53PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 209 | 34.38% |
| KHC240531C00038500 | 2024-05-13 3:32PM EDT | 38.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 41 | 41 | 40.63% |
| KHC240531C00039000 | 2024-05-24 9:34AM EDT | 39.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 663 | 42.97% |
| KHC240531C00040000 | 2024-05-24 11:58AM EDT | 40.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 11 | 108 | 53.13% |
| KHC240531C00041000 | 2024-05-23 3:39PM EDT | 41.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 60 | 63.28% |
| KHC240531C00041500 | 2024-05-22 10:14AM EDT | 41.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 24 | 93.16% |
| KHC240531C00042000 | 2024-05-20 9:30AM EDT | 42.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 1 | 74 | 198.63% |
| KHC240531C00043000 | 2024-05-20 10:30AM EDT | 43.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 2 | 107 | 214.26% |
| KHC240531C00044000 | 2024-05-16 10:45AM EDT | 44.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 146 | 191.60% |
| KHC240531C00045000 | 2024-05-21 1:43PM EDT | 45.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 218 | 245.90% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240531P00030000 | 2024-05-06 9:47AM EDT | 30.00 | 0.03 | 0.00 | 1.82 | 0.00 | - | 10 | 55 | 216.21% |
| KHC240531P00031000 | 2024-05-23 3:47PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 160 | 56.25% |
| KHC240531P00031500 | 2024-05-24 10:17AM EDT | 31.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 0 | 62.50% |
| KHC240531P00032000 | 2024-05-24 11:59AM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4 | 52 | 53.13% |
| KHC240531P00033000 | 2024-05-20 10:24AM EDT | 33.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 13 | 46.09% |
| KHC240531P00033500 | 2024-05-21 2:10PM EDT | 33.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 1 | 39.45% |
| KHC240531P00034000 | 2024-05-24 11:59AM EDT | 34.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 21 | 32.42% |
| KHC240531P00034500 | 2024-05-24 3:33PM EDT | 34.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 13 | 26.95% |
| KHC240531P00035000 | 2024-05-24 3:23PM EDT | 35.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 22 | 491 | 21.68% |
| KHC240531P00035500 | 2024-05-24 3:37PM EDT | 35.50 | 0.16 | 0.11 | 0.14 | -0.03 | -15.79% | 31 | 156 | 18.85% |
| KHC240531P00036000 | 2024-05-24 3:55PM EDT | 36.00 | 0.35 | 0.31 | 0.39 | -0.06 | -14.63% | 3,252 | 522 | 20.61% |
| KHC240531P00036500 | 2024-05-24 2:40PM EDT | 36.50 | 0.76 | 0.67 | 0.85 | -0.10 | -11.63% | 15 | 62 | 29.98% |
| KHC240531P00037000 | 2024-05-24 11:33AM EDT | 37.00 | 0.95 | 0.72 | 2.12 | +0.04 | +4.40% | 2 | 1,257 | 96.97% |
| KHC240531P00038000 | 2024-05-24 3:05PM EDT | 38.00 | 2.22 | 1.91 | 2.22 | +0.02 | +0.91% | 4 | 6 | 41.99% |
| KHC240531P00039000 | 2024-05-16 1:01PM EDT | 39.00 | 2.75 | 1.86 | 3.75 | 0.00 | - | 2 | 16 | 111.52% |
| KHC240531P00040000 | 2024-05-21 10:12AM EDT | 40.00 | 4.00 | 3.30 | 4.85 | 0.00 | - | 1 | 1 | 137.50% |
