Marchés français ouverture 8 h 37 min
Dow Jones
38 852,86 -216,73 (-0,55 %) Nasdaq
17 019,88 +99,09 (+0,59 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0861 +0,0001 (+0,01 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
63 146,95 -923,74 (-1,44 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621C00017500 | 2023-11-29 4:33PM EDT | 17.50 | 17.60 | 19.45 | 20.05 | 0.00 | - | 12 | 0 | 317.19% |
| KHC240621C00020000 | 2024-02-22 11:07AM EDT | 20.00 | 16.10 | 15.75 | 16.50 | 0.00 | - | 2 | 0 | 206.06% |
| KHC240621C00022500 | 2023-11-21 4:26PM EDT | 22.50 | 11.73 | 13.45 | 13.95 | 0.00 | - | 2 | 1 | 176.66% |
| KHC240621C00025000 | 2024-05-28 3:18PM EDT | 25.00 | 10.05 | 9.95 | 10.15 | -3.35 | -25.00% | 2 | 12 | 75.00% |
| KHC240621C00027500 | 2024-05-16 10:55AM EDT | 27.50 | 8.55 | 6.50 | 8.65 | 0.00 | - | 1 | 30 | 114.84% |
| KHC240621C00030000 | 2024-05-13 12:58PM EDT | 30.00 | 6.42 | 3.15 | 6.15 | 0.00 | - | 6 | 263 | 87.70% |
| KHC240621C00032500 | 2024-05-23 12:56PM EDT | 32.50 | 3.40 | 2.41 | 2.75 | 0.00 | - | 2 | 1,426 | 28.22% |
| KHC240621C00033500 | 2024-05-22 1:56PM EDT | 33.50 | 2.86 | 1.25 | 2.58 | 0.00 | - | - | 1 | 47.36% |
| KHC240621C00035000 | 2024-05-28 2:56PM EDT | 35.00 | 0.52 | 0.49 | 0.54 | -0.39 | -42.86% | 124 | 4,616 | 14.06% |
| KHC240621C00035500 | 2024-05-28 2:32PM EDT | 35.50 | 0.32 | 0.28 | 0.32 | -0.28 | -46.67% | 57 | 67 | 13.97% |
| KHC240621C00036000 | 2024-05-28 2:28PM EDT | 36.00 | 0.18 | 0.15 | 0.18 | -0.23 | -56.10% | 111 | 307 | 14.11% |
| KHC240621C00036500 | 2024-05-28 1:10PM EDT | 36.50 | 0.09 | 0.08 | 0.11 | -0.10 | -52.63% | 31 | 193 | 15.04% |
| KHC240621C00037000 | 2024-05-28 1:00PM EDT | 37.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 3 | 137 | 16.02% |
| KHC240621C00037500 | 2024-05-28 3:41PM EDT | 37.50 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 327 | 14,287 | 17.38% |
| KHC240621C00038000 | 2024-05-28 10:27AM EDT | 38.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 2 | 36 | 18.95% |
| KHC240621C00038500 | 2024-05-21 2:19PM EDT | 38.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 105 | 21.49% |
| KHC240621C00039000 | 2024-05-22 12:54PM EDT | 39.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 20 | 22.46% |
| KHC240621C00039500 | 2024-05-21 11:50AM EDT | 39.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 50 | 24.61% |
| KHC240621C00040000 | 2024-05-28 2:45PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 234 | 12,145 | 26.76% |
| KHC240621C00041000 | 2024-05-24 11:37AM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 8 | 30.86% |
| KHC240621C00042500 | 2024-05-14 10:21AM EDT | 42.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 2,689 | 34.38% |
| KHC240621C00045000 | 2024-05-22 3:38PM EDT | 45.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 8 | 3,574 | 54.30% |
| KHC240621C00047500 | 2024-05-28 2:29PM EDT | 47.50 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 1 | 1,971 | 53.52% |
| KHC240621C00050000 | 2024-05-07 2:52PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2,557 | 65.63% |
| KHC240621C00055000 | 2024-04-23 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 50.00% |
| KHC240621C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 1 | 36 | 129.20% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621P00017500 | 2024-04-23 12:43PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 227 | 50.00% |
| KHC240621P00020000 | 2024-02-16 11:08AM EDT | 20.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 72 | 96.09% |
| KHC240621P00022500 | 2024-04-11 10:14AM EDT | 22.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 954 | 92.58% |
| KHC240621P00025000 | 2024-05-07 1:02PM EDT | 25.00 | 0.02 | 0.01 | 0.37 | 0.00 | - | 60 | 4,840 | 85.55% |
| KHC240621P00027500 | 2024-05-21 11:59AM EDT | 27.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 630 | 46.09% |
| KHC240621P00030000 | 2024-05-28 10:45AM EDT | 30.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 4,215 | 34.38% |
| KHC240621P00031000 | 2024-05-28 11:02AM EDT | 31.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 4 | 2 | 29.49% |
| KHC240621P00031500 | 2024-05-22 3:48PM EDT | 31.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | - | 100 | 27.34% |
| KHC240621P00032000 | 2024-05-22 3:48PM EDT | 32.00 | 0.04 | 0.06 | 0.08 | 0.00 | - | - | 100 | 24.81% |
| KHC240621P00032500 | 2024-05-28 3:56PM EDT | 32.50 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 5 | 8,012 | 22.85% |
| KHC240621P00033000 | 2024-05-24 3:44PM EDT | 33.00 | 0.09 | 0.11 | 0.14 | +0.02 | +28.57% | 2 | 6 | 21.58% |
| KHC240621P00033500 | 2024-05-28 3:24PM EDT | 33.50 | 0.19 | 0.18 | 0.21 | +0.10 | +111.11% | 4 | 9 | 20.70% |
| KHC240621P00034000 | 2024-05-28 3:58PM EDT | 34.00 | 0.31 | 0.29 | 0.32 | +0.18 | +138.46% | 52 | 19 | 20.22% |
| KHC240621P00034500 | 2024-05-28 1:36PM EDT | 34.50 | 0.45 | 0.46 | 0.50 | +0.23 | +104.55% | 260 | 79 | 20.46% |
| KHC240621P00035000 | 2024-05-28 3:57PM EDT | 35.00 | 0.70 | 0.70 | 0.75 | +0.35 | +100.00% | 127 | 7,824 | 21.19% |
| KHC240621P00035500 | 2024-05-28 12:24PM EDT | 35.50 | 0.87 | 1.01 | 1.07 | +0.27 | +45.00% | 78 | 189 | 22.41% |
| KHC240621P00036000 | 2024-05-28 12:25PM EDT | 36.00 | 1.23 | 1.12 | 1.64 | +0.37 | +43.02% | 10 | 215 | 29.69% |
| KHC240621P00036500 | 2024-05-22 3:18PM EDT | 36.50 | 0.80 | 1.48 | 2.10 | 0.00 | - | - | 12 | 33.30% |
| KHC240621P00037000 | 2024-05-23 2:32PM EDT | 37.00 | 1.69 | 0.77 | 2.58 | 0.00 | - | - | 12 | 37.06% |
| KHC240621P00037500 | 2024-05-28 10:39AM EDT | 37.50 | 2.63 | 2.75 | 3.05 | +0.47 | +21.76% | 10 | 3,424 | 40.23% |
| KHC240621P00040000 | 2024-05-24 9:59AM EDT | 40.00 | 5.10 | 4.35 | 6.30 | +0.87 | +20.57% | 16 | 3,343 | 83.01% |
| KHC240621P00042500 | 2024-05-16 11:03AM EDT | 42.50 | 6.65 | 6.75 | 9.50 | 0.00 | - | 20 | 22 | 75.98% |
| KHC240621P00045000 | 2024-05-06 11:01AM EDT | 45.00 | 9.50 | 9.50 | 11.35 | 0.00 | - | 2 | 13 | 80.18% |
| KHC240621P00047500 | 2024-05-06 11:02AM EDT | 47.50 | 12.00 | 11.15 | 12.85 | 0.00 | - | 2 | 14 | 87.50% |
| KHC240621P00050000 | 2024-04-18 10:15AM EDT | 50.00 | 12.90 | 13.80 | 14.35 | 0.00 | - | 1 | 1 | 0.00% |
