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
57 770,88 +888,39 (+1,56 %)
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’achatpour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240705C00030000 | 2024-06-24 10:38AM EDT | 30.00 | 3.35 | 1.98 | 2.38 | 0.00 | - | 10 | 9 | 53.13% |
| KHC240705C00030500 | 2024-06-28 10:44AM EDT | 30.50 | 1.89 | 1.31 | 2.40 | +1.89 | - | 2 | 1 | 85.55% |
| KHC240705C00031000 | 2024-06-28 10:29AM EDT | 31.00 | 1.50 | 1.05 | 1.32 | +0.11 | +7.91% | 1 | 1 | 29.88% |
| KHC240705C00031500 | 2024-06-28 3:59PM EDT | 31.50 | 0.79 | 0.74 | 0.84 | +0.79 | - | 230 | 425 | 23.05% |
| KHC240705C00032000 | 2024-06-28 3:55PM EDT | 32.00 | 0.38 | 0.36 | 0.41 | -0.09 | -19.15% | 360 | 394 | 17.48% |
| KHC240705C00032500 | 2024-06-28 3:59PM EDT | 32.50 | 0.14 | 0.03 | 0.14 | -0.02 | -12.50% | 87 | 219 | 15.43% |
| KHC240705C00033000 | 2024-06-28 3:58PM EDT | 33.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 203 | 235 | 17.19% |
| KHC240705C00033500 | 2024-06-28 3:34PM EDT | 33.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 545 | 21.09% |
| KHC240705C00034000 | 2024-06-28 3:50PM EDT | 34.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 18 | 172 | 28.91% |
| KHC240705C00034500 | 2024-06-27 9:30AM EDT | 34.50 | 0.10 | 0.01 | 0.08 | 0.00 | - | 19 | 61 | 41.02% |
| KHC240705C00035000 | 2024-06-28 2:44PM EDT | 35.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 32 | 223 | 44.14% |
| KHC240705C00035500 | 2024-06-28 12:23PM EDT | 35.50 | 0.01 | 0.00 | 0.24 | -0.03 | -75.00% | 40 | 92 | 58.98% |
| KHC240705C00036000 | 2024-06-28 10:38AM EDT | 36.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 240 | 53.13% |
| KHC240705C00037000 | 2024-06-28 12:18PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 107 | 53.91% |
| KHC240705C00037500 | 2024-06-24 1:03PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 1 | 53.13% |
| KHC240705C00038000 | 2024-06-24 1:06PM EDT | 38.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 32 | 74 | 87.89% |
| KHC240705C00039000 | 2024-06-25 9:30AM EDT | 39.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 93.36% |
| KHC240705C00040000 | 2024-06-18 10:37AM EDT | 40.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 1 | 34 | 141.02% |
| KHC240705C00041000 | 2024-06-18 11:44AM EDT | 41.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | - | 2 | 162.70% |
Options de ventepour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240705P00027000 | 2024-06-27 10:19AM EDT | 27.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 10 | 158.59% |
| KHC240705P00028000 | 2024-06-28 9:46AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 134 | 50.00% |
| KHC240705P00028500 | 2024-06-28 2:26PM EDT | 28.50 | 0.01 | 0.00 | 0.23 | +0.01 | - | 45 | 0 | 71.29% |
| KHC240705P00029000 | 2024-06-28 2:29PM EDT | 29.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 5 | 120 | 56.25% |
| KHC240705P00029500 | 2024-06-20 1:09PM EDT | 29.50 | 0.03 | 0.01 | 0.13 | 0.00 | - | - | 12 | 57.81% |
| KHC240705P00030000 | 2024-06-21 11:18AM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 64 | 34.38% |
| KHC240705P00030500 | 2024-06-25 1:44PM EDT | 30.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 15 | 29.69% |
| KHC240705P00031000 | 2024-06-28 3:43PM EDT | 31.00 | 0.03 | 0.01 | 0.09 | -0.03 | -50.00% | 3 | 22 | 28.91% |
| KHC240705P00031500 | 2024-06-28 3:48PM EDT | 31.50 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 45 | 70 | 18.56% |
| KHC240705P00032000 | 2024-06-28 3:59PM EDT | 32.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 43 | 262 | 14.84% |
| KHC240705P00032500 | 2024-06-28 2:22PM EDT | 32.50 | 0.45 | 0.29 | 0.61 | +0.01 | +2.27% | 8 | 936 | 27.54% |
| KHC240705P00033000 | 2024-06-28 3:28PM EDT | 33.00 | 0.96 | 0.76 | 1.03 | +0.03 | +3.23% | 84 | 359 | 33.30% |
| KHC240705P00033500 | 2024-06-26 3:20PM EDT | 33.50 | 1.20 | 1.19 | 1.48 | 0.00 | - | 1 | 16 | 38.67% |
| KHC240705P00034000 | 2024-06-25 3:54PM EDT | 34.00 | 1.18 | 1.65 | 1.94 | 0.00 | - | 2 | 10 | 43.16% |
| KHC240705P00034500 | 2024-06-18 3:32PM EDT | 34.50 | 1.90 | 2.11 | 2.40 | 0.00 | - | - | 0 | 46.09% |
| KHC240705P00035000 | 2024-06-24 2:54PM EDT | 35.00 | 1.71 | 2.68 | 2.90 | 0.00 | - | 1 | 4 | 52.54% |
| KHC240705P00035500 | 2024-06-20 3:54PM EDT | 35.50 | 2.81 | 3.20 | 3.40 | 0.00 | - | - | 1 | 58.98% |
| KHC240705P00036000 | 2024-06-12 2:25PM EDT | 36.00 | 2.99 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 64.84% |
| KHC240705P00037000 | 2024-05-28 9:59AM EDT | 37.00 | 1.93 | 4.70 | 4.80 | 0.00 | - | 1 | 0 | 53.91% |
| KHC240705P00040000 | 2024-06-04 10:58AM EDT | 40.00 | 4.90 | 7.40 | 8.25 | 0.00 | - | 1 | 1 | 89.06% |
| KHC240705P00041000 | 2024-06-21 3:50PM EDT | 41.00 | 8.15 | 8.40 | 9.60 | 0.00 | - | 1 | 0 | 133.01% |
| KHC240705P00045000 | 2024-06-21 3:50PM EDT | 45.00 | 12.15 | 12.50 | 13.10 | 0.00 | - | 1 | 0 | 112.50% |
