La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 486,68 -114,58 (-0,19 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240920C00022500 | 2024-03-04 3:40PM EDT | 22.50 | 12.50 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 93.55% |
| KHC240920C00025000 | 2024-02-15 10:57AM EDT | 25.00 | 10.15 | 9.40 | 10.25 | 0.00 | - | 6 | 0 | 0.00% |
| KHC240920C00027500 | 2024-04-17 9:33AM EDT | 27.50 | 9.60 | 7.05 | 9.80 | 0.00 | - | 1 | 11 | 58.20% |
| KHC240920C00030000 | 2024-05-16 10:55AM EDT | 30.00 | 6.30 | 5.10 | 7.25 | 0.00 | - | 1 | 48 | 45.04% |
| KHC240920C00032500 | 2024-05-17 3:59PM EDT | 32.50 | 3.90 | 3.80 | 3.95 | -0.10 | -2.50% | 14 | 1,530 | 20.51% |
| KHC240920C00035000 | 2024-05-17 10:42AM EDT | 35.00 | 1.94 | 1.95 | 2.24 | -0.16 | -7.62% | 1 | 669 | 20.44% |
| KHC240920C00037500 | 2024-05-17 1:57PM EDT | 37.50 | 0.73 | 0.72 | 0.79 | -0.16 | -17.98% | 170 | 4,217 | 16.50% |
| KHC240920C00040000 | 2024-05-17 3:28PM EDT | 40.00 | 0.23 | 0.21 | 0.25 | -0.07 | -23.33% | 20 | 4,422 | 16.38% |
| KHC240920C00042500 | 2024-05-16 10:52AM EDT | 42.50 | 0.11 | 0.06 | 0.11 | 0.00 | - | 152 | 699 | 18.31% |
| KHC240920C00045000 | 2024-05-16 10:10AM EDT | 45.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 170 | 1,463 | 20.51% |
| KHC240920C00047500 | 2024-05-15 1:31PM EDT | 47.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 14 | 23.83% |
| KHC240920C00050000 | 2024-04-30 11:20AM EDT | 50.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 100 | 23 | 51.71% |
| KHC240920C00055000 | 2024-04-04 12:22PM EDT | 55.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 5 | 20 | 48.10% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240920P00017500 | 2024-04-18 1:08PM EDT | 17.50 | 0.06 | 0.00 | 0.58 | 0.00 | - | - | 3 | 79.00% |
| KHC240920P00020000 | 2024-04-03 3:05PM EDT | 20.00 | 0.04 | 0.01 | 0.61 | 0.00 | - | 2 | 10 | 67.29% |
| KHC240920P00022500 | 2024-03-22 12:43PM EDT | 22.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 111 | 150 | 41.60% |
| KHC240920P00025000 | 2024-05-17 10:45AM EDT | 25.00 | 0.06 | 0.02 | 0.00 | -0.04 | -40.00% | 166 | 26 | 12.50% |
| KHC240920P00027500 | 2024-05-13 2:07PM EDT | 27.50 | 0.08 | 0.05 | 0.12 | 0.00 | - | 5 | 79 | 28.61% |
| KHC240920P00030000 | 2024-05-17 2:58PM EDT | 30.00 | 0.17 | 0.14 | 0.17 | -0.01 | -5.56% | 3 | 437 | 22.71% |
| KHC240920P00032500 | 2024-05-17 11:45AM EDT | 32.50 | 0.43 | 0.38 | 0.44 | +0.02 | +4.88% | 470 | 1,580 | 20.36% |
| KHC240920P00035000 | 2024-05-17 3:28PM EDT | 35.00 | 1.03 | 1.02 | 1.07 | -0.03 | -2.83% | 464 | 2,857 | 18.34% |
| KHC240920P00037500 | 2024-05-16 10:23AM EDT | 37.50 | 2.39 | 2.32 | 2.41 | 0.00 | - | 4 | 786 | 18.04% |
| KHC240920P00040000 | 2024-05-14 9:30AM EDT | 40.00 | 3.85 | 3.45 | 4.50 | 0.00 | - | 1 | 254 | 20.92% |
| KHC240920P00042500 | 2024-05-01 11:46AM EDT | 42.50 | 6.60 | 5.80 | 7.70 | 0.00 | - | 1 | 320 | 38.82% |
| KHC240920P00047500 | 2024-05-01 11:08AM EDT | 47.50 | 11.45 | 9.90 | 12.85 | 0.00 | - | 8 | 0 | 53.91% |
