Marchés français ouverture 7 h 12 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 583,08 +241,58 (+0,61 %) EUR/USD
1,0740 +0,0024 (+0,23 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 431,62 +1 733,24 (+3,06 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240712C00029000 | 2024-06-21 11:41AM EDT | 29.00 | 3.95 | 1.63 | 4.05 | 0.00 | - | 1 | 1 | 89.16% |
| KHC240712C00030000 | 2024-06-21 1:45PM EDT | 30.00 | 3.08 | 2.10 | 2.84 | 0.00 | - | 1 | 1 | 62.89% |
| KHC240712C00031000 | 2024-06-28 10:00AM EDT | 31.00 | 1.38 | 1.24 | 1.61 | -0.02 | -1.43% | 1 | 37 | 36.43% |
| KHC240712C00031500 | 2024-06-28 12:27PM EDT | 31.50 | 0.91 | 0.68 | 0.94 | +0.91 | - | 1 | 0 | 20.80% |
| KHC240712C00032000 | 2024-06-28 3:54PM EDT | 32.00 | 0.56 | 0.42 | 0.57 | +0.06 | +12.00% | 22 | 258 | 18.65% |
| KHC240712C00032500 | 2024-06-28 2:37PM EDT | 32.50 | 0.22 | 0.26 | 0.47 | +0.22 | - | 51 | 12 | 24.61% |
| KHC240712C00033000 | 2024-06-28 3:56PM EDT | 33.00 | 0.12 | 0.11 | 0.15 | +0.01 | +9.09% | 100 | 280 | 17.58% |
| KHC240712C00033500 | 2024-06-28 2:38PM EDT | 33.50 | 0.05 | 0.03 | 0.12 | +0.05 | - | 2 | 25 | 21.49% |
| KHC240712C00034000 | 2024-06-28 2:28PM EDT | 34.00 | 0.03 | 0.03 | 0.13 | -0.02 | -40.00% | 6 | 252 | 27.25% |
| KHC240712C00034500 | 2024-06-28 1:04PM EDT | 34.50 | 0.02 | 0.01 | 0.04 | +0.02 | - | 1 | 9 | 23.63% |
| KHC240712C00035000 | 2024-06-27 1:40PM EDT | 35.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 97 | 34.86% |
| KHC240712C00036000 | 2024-06-27 1:43PM EDT | 36.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 90 | 32.81% |
| KHC240712C00037000 | 2024-06-10 3:17PM EDT | 37.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 3 | 33 | 44.53% |
| KHC240712C00038000 | 2024-06-27 1:25PM EDT | 38.00 | 0.11 | 0.01 | 0.44 | 0.00 | - | 39 | 44 | 69.24% |
| KHC240712C00039000 | 2024-06-27 1:46PM EDT | 39.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 27 | 27 | 58.20% |
| KHC240712C00040000 | 2024-06-24 12:52PM EDT | 40.00 | 0.01 | 0.00 | 0.16 | +0.01 | - | - | 2 | 66.80% |
| KHC240712C00043000 | 2024-06-17 10:41AM EDT | 43.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 1 | 116.80% |
| KHC240712C00044000 | 2024-06-17 2:53PM EDT | 44.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 3 | 143.95% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240712P00026000 | 2024-06-26 1:58PM EDT | 26.00 | 0.01 | 0.01 | 2.14 | +0.01 | - | - | 14 | 151.27% |
| KHC240712P00028000 | 2024-06-28 1:10PM EDT | 28.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 51 | 101 | 50.59% |
| KHC240712P00029000 | 2024-06-28 1:09PM EDT | 29.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 30 | 30 | 40.43% |
| KHC240712P00029500 | 2024-06-28 1:06PM EDT | 29.50 | 0.03 | 0.00 | 0.54 | +0.03 | - | 11 | 0 | 66.02% |
| KHC240712P00030000 | 2024-06-28 1:05PM EDT | 30.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 9 | 26.17% |
| KHC240712P00030500 | 2024-06-27 3:45PM EDT | 30.50 | 0.05 | 0.03 | 0.06 | +0.05 | - | - | 3 | 22.27% |
| KHC240712P00031000 | 2024-06-27 3:46PM EDT | 31.00 | 0.11 | 0.05 | 0.54 | 0.00 | - | 2 | 32 | 43.65% |
| KHC240712P00031500 | 2024-06-28 3:26PM EDT | 31.50 | 0.15 | 0.11 | 0.15 | +0.15 | - | 4 | 26 | 17.29% |
| KHC240712P00032000 | 2024-06-28 3:44PM EDT | 32.00 | 0.29 | 0.24 | 0.28 | +0.05 | +20.83% | 2 | 585 | 15.72% |
| KHC240712P00032500 | 2024-06-28 2:43PM EDT | 32.50 | 0.60 | 0.27 | 1.53 | +0.60 | - | 3 | 22 | 56.93% |
| KHC240712P00033000 | 2024-06-28 3:39PM EDT | 33.00 | 0.97 | 0.71 | 1.13 | +0.03 | +3.19% | 9 | 247 | 27.25% |
| KHC240712P00033500 | 2024-06-27 2:30PM EDT | 33.50 | 1.47 | 1.23 | 1.42 | +1.47 | - | - | 20 | 22.75% |
| KHC240712P00034000 | 2024-06-28 2:28PM EDT | 34.00 | 1.91 | 0.80 | 2.82 | +0.70 | +57.85% | 3 | 97 | 71.92% |
| KHC240712P00034500 | 2024-06-27 11:17AM EDT | 34.50 | 2.18 | 0.49 | 2.82 | +2.18 | - | - | 0 | 55.57% |
| KHC240712P00035000 | 2024-06-24 3:21PM EDT | 35.00 | 1.79 | 1.06 | 3.10 | 0.00 | - | 1 | 5 | 49.32% |
| KHC240712P00036000 | 2024-06-07 2:16PM EDT | 36.00 | 1.80 | 2.76 | 4.85 | 0.00 | - | 1 | 0 | 98.44% |
| KHC240712P00037000 | 2024-06-07 12:27PM EDT | 37.00 | 2.65 | 2.93 | 4.90 | 0.00 | - | 20 | 0 | 51.95% |
