La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 547,67 +704,95 (+1,24 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC261218C00017500 | 2024-06-03 10:01AM EDT | 17.50 | 17.80 | 12.50 | 17.50 | 0.00 | - | 1 | 0 | 55.21% |
| KHC261218C00025000 | 2024-06-24 12:16PM EDT | 25.00 | 9.40 | 7.40 | 10.50 | 0.00 | - | 3 | 4 | 35.38% |
| KHC261218C00027500 | 2024-06-28 9:37AM EDT | 27.50 | 6.65 | 6.25 | 8.20 | +0.02 | +0.30% | 2 | 19 | 29.80% |
| KHC261218C00030000 | 2024-06-27 12:33PM EDT | 30.00 | 4.94 | 2.50 | 5.35 | 0.00 | - | 5 | 117 | 21.34% |
| KHC261218C00032500 | 2024-06-26 3:41PM EDT | 32.50 | 4.10 | 2.34 | 4.50 | 0.00 | - | 186 | 188 | 22.96% |
| KHC261218C00035000 | 2024-06-26 1:11PM EDT | 35.00 | 2.98 | 2.80 | 5.15 | 0.00 | - | 36 | 60 | 30.88% |
| KHC261218C00037500 | 2024-06-26 10:41AM EDT | 37.50 | 2.17 | 0.00 | 2.95 | 0.00 | - | 5 | 208 | 23.80% |
| KHC261218C00040000 | 2024-06-26 9:56AM EDT | 40.00 | 1.48 | 0.00 | 2.55 | 0.00 | - | 17 | 116 | 24.98% |
| KHC261218C00042500 | 2024-06-26 9:56AM EDT | 42.50 | 0.66 | 0.00 | 1.41 | 0.00 | - | 17 | 32 | 21.30% |
| KHC261218C00045000 | 2024-06-26 2:07PM EDT | 45.00 | 0.75 | 0.65 | 1.08 | 0.00 | - | 14 | 20 | 21.45% |
| KHC261218C00047500 | 2024-06-21 3:45PM EDT | 47.50 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 22.90% |
| KHC261218C00050000 | 2024-06-18 3:51PM EDT | 50.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | - | 1 | 22.73% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC261218P00017500 | 2024-06-28 3:33PM EDT | 17.50 | 0.41 | 0.29 | 0.50 | +0.01 | +2.50% | 10 | 39 | 29.91% |
| KHC261218P00020000 | 2024-06-14 3:17PM EDT | 20.00 | 0.80 | 0.00 | 4.90 | 0.00 | - | 47 | 46 | 63.71% |
| KHC261218P00022500 | 2024-06-13 10:28AM EDT | 22.50 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 54.93% |
| KHC261218P00025000 | 2024-06-28 3:37PM EDT | 25.00 | 1.57 | 1.44 | 2.68 | -0.01 | -0.63% | 9 | 375 | 31.49% |
| KHC261218P00027500 | 2024-06-28 2:17PM EDT | 27.50 | 2.25 | 0.00 | 2.42 | -0.04 | -1.75% | 600 | 63 | 23.60% |
| KHC261218P00030000 | 2024-06-28 1:47PM EDT | 30.00 | 3.18 | 1.72 | 4.35 | +0.13 | +4.26% | 4 | 11 | 27.87% |
| KHC261218P00032500 | 2024-06-27 11:43AM EDT | 32.50 | 4.16 | 2.39 | 4.55 | 0.00 | - | 25 | 92 | 21.85% |
| KHC261218P00035000 | 2024-06-28 2:32PM EDT | 35.00 | 5.85 | 4.85 | 6.90 | +0.65 | +12.50% | 19 | 37 | 25.82% |
| KHC261218P00037500 | 2024-06-28 10:36AM EDT | 37.50 | 6.91 | 6.85 | 7.50 | +0.94 | +15.75% | 10 | 2 | 20.11% |
| KHC261218P00040000 | 2024-06-04 10:08AM EDT | 40.00 | 6.68 | 8.10 | 9.30 | 0.00 | - | 1 | 20 | 19.39% |
| KHC261218P00042500 | 2024-06-13 3:52PM EDT | 42.50 | 10.36 | 10.10 | 11.10 | 0.00 | - | 20 | 20 | 17.48% |
| KHC261218P00050000 | 2024-06-25 9:30AM EDT | 50.00 | 18.07 | 15.50 | 20.50 | +18.07 | - | - | 1 | 35.72% |
