La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 281,56 +195,76 (+0,51 %) EUR/USD
1,0702 -0,0031 (-0,29 %) Gold future
2 350,90 +8,40 (+0,36 %) Bitcoin EUR
59 791,07 -790,02 (-1,30 %)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:27PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240426C00033000 | 2024-04-17 11:37AM EDT | 33.00 | 3.60 | 5.45 | 5.85 | 0.00 | - | - | 3 | 223.44% |
| KHC240426C00033500 | 2024-04-16 3:24PM EDT | 33.50 | 3.23 | 4.95 | 5.10 | 0.00 | - | - | 20 | 159.38% |
| KHC240426C00034000 | 2024-04-19 1:39PM EDT | 34.00 | 3.60 | 2.85 | 4.60 | 0.00 | - | 20 | 23 | 174.61% |
| KHC240426C00035000 | 2024-04-26 12:20PM EDT | 35.00 | 3.35 | 3.45 | 3.55 | +0.07 | +2.13% | 3 | 432 | 104.69% |
| KHC240426C00035500 | 2024-04-26 12:26PM EDT | 35.50 | 2.87 | 2.95 | 3.05 | +0.29 | +11.24% | 2 | 3 | 92.19% |
| KHC240426C00036000 | 2024-04-26 10:07AM EDT | 36.00 | 2.14 | 2.46 | 2.57 | -0.11 | -4.89% | 2 | 1,778 | 85.16% |
| KHC240426C00036500 | 2024-04-26 11:58AM EDT | 36.50 | 1.80 | 1.96 | 2.07 | +0.10 | +5.88% | 3 | 2,252 | 71.09% |
| KHC240426C00037000 | 2024-04-26 1:25PM EDT | 37.00 | 1.38 | 1.49 | 1.59 | +0.08 | +6.15% | 22 | 793 | 63.28% |
| KHC240426C00037500 | 2024-04-26 12:24PM EDT | 37.50 | 0.90 | 0.88 | 1.05 | +0.12 | +15.38% | 27 | 193 | 49.61% |
| KHC240426C00038000 | 2024-04-26 2:01PM EDT | 38.00 | 0.45 | 0.40 | 0.56 | +0.14 | +45.16% | 75 | 1,098 | 33.20% |
| KHC240426C00038500 | 2024-04-26 1:56PM EDT | 38.50 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 171 | 552 | 10.74% |
| KHC240426C00039000 | 2024-04-26 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,345 | 17.19% |
| KHC240426C00039500 | 2024-04-25 9:35AM EDT | 39.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 29.69% |
| KHC240426C00040000 | 2024-04-19 11:49AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 40.63% |
| KHC240426C00041000 | 2024-03-27 3:01PM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 60 | 21 | 59.38% |
| KHC240426C00042000 | 2024-04-01 2:03PM EDT | 42.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 50 | 71.88% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240426P00031000 | 2024-04-24 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 162.50% |
| KHC240426P00032000 | 2024-04-18 12:31PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 137.50% |
| KHC240426P00032500 | 2024-04-16 11:01AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 40 | 131.25% |
| KHC240426P00033000 | 2024-04-18 3:11PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 21 | 118.75% |
| KHC240426P00034000 | 2024-04-19 10:22AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 176 | 96.88% |
| KHC240426P00034500 | 2024-04-16 10:08AM EDT | 34.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| KHC240426P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 274 | 78.13% |
| KHC240426P00035500 | 2024-04-19 9:30AM EDT | 35.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 91 | 68.75% |
| KHC240426P00036000 | 2024-04-24 10:31AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 631 | 56.25% |
| KHC240426P00036500 | 2024-04-23 10:13AM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 51.56% |
| KHC240426P00037000 | 2024-04-26 12:37PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 388 | 40.63% |
| KHC240426P00037500 | 2024-04-26 10:31AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 231 | 28.13% |
| KHC240426P00038000 | 2024-04-26 10:16AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 27 | 111 | 15.63% |
| KHC240426P00038500 | 2024-04-26 1:58PM EDT | 38.50 | 0.08 | 0.04 | 0.05 | -0.23 | -74.19% | 145 | 27 | 3.52% |
| KHC240426P00039000 | 2024-04-26 11:10AM EDT | 39.00 | 0.81 | 0.44 | 0.51 | -0.08 | -8.99% | 21 | 33 | 0.00% |
