La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 642,70 +267,62 (+0,43 %)
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 :
Prix d’exercice:35.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240607C00035000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.50 | 0.44 | 0.58 | +0.30 | +150.00% | 305 | 114 | 20.31% |
| KHC240614C00035000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.52 | 0.50 | 0.62 | +0.27 | +108.00% | 26 | 109 | 15.43% |
| KHC240621C00035000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.58 | 0.55 | 0.63 | +0.26 | +81.25% | 310 | 4,896 | 12.75% |
| KHC240628C00035000 | 2024-05-31 1:41PM EDT | 2024-06-28 | 0.51 | 0.63 | 0.76 | +0.14 | +37.84% | 13 | 178 | 14.55% |
| KHC240705C00035000 | 2024-05-31 3:53PM EDT | 2024-07-05 | 0.70 | 0.70 | 0.87 | +0.26 | +59.09% | 90 | 20 | 15.63% |
| KHC240719C00035000 | 2024-05-31 3:36PM EDT | 2024-07-19 | 0.83 | 0.79 | 1.04 | +0.23 | +38.33% | 337 | 1,390 | 16.55% |
| KHC240920C00035000 | 2024-05-31 1:55PM EDT | 2024-09-20 | 1.37 | 1.47 | 1.65 | +0.25 | +22.32% | 26 | 656 | 18.82% |
| KHC241018C00035000 | 2024-05-31 3:53PM EDT | 2024-10-18 | 1.63 | 1.62 | 2.00 | +0.34 | +26.36% | 9 | 1,195 | 20.90% |
| KHC241220C00035000 | 2024-05-31 10:06AM EDT | 2024-12-20 | 1.80 | 2.03 | 2.37 | +0.09 | +5.26% | 1 | 115 | 20.89% |
| KHC250117C00035000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 2.20 | 2.20 | 2.52 | +0.30 | +15.79% | 31 | 4,490 | 20.92% |
| KHC250620C00035000 | 2024-05-29 2:38PM EDT | 2025-06-20 | 2.80 | 2.65 | 3.25 | 0.00 | - | 25 | 644 | 21.29% |
| KHC260116C00035000 | 2024-05-31 2:35PM EDT | 2026-01-16 | 3.74 | 3.70 | 6.00 | +0.34 | +10.00% | 7 | 772 | 32.69% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240607P00035000 | 2024-05-31 3:39PM EDT | 2024-06-07 | 0.35 | 0.23 | 0.32 | -0.46 | -56.79% | 106 | 538 | 26.86% |
| KHC240614P00035000 | 2024-05-31 10:25AM EDT | 2024-06-14 | 0.62 | 0.33 | 0.44 | -0.23 | -27.06% | 2 | 82 | 22.95% |
| KHC240621P00035000 | 2024-05-31 1:11PM EDT | 2024-06-21 | 0.54 | 0.46 | 0.52 | -0.38 | -41.30% | 47 | 7,689 | 21.00% |
| KHC240628P00035000 | 2024-05-31 10:24AM EDT | 2024-06-28 | 0.74 | 0.37 | 0.61 | -0.13 | -14.94% | 60 | 47 | 20.46% |
| KHC240705P00035000 | 2024-05-31 3:37PM EDT | 2024-07-05 | 0.66 | 0.57 | 0.66 | -0.36 | -35.29% | 3 | 8 | 19.43% |
| KHC240719P00035000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 0.75 | 0.67 | 0.73 | -0.34 | -31.19% | 110 | 3,788 | 17.75% |
| KHC240920P00035000 | 2024-05-31 3:39PM EDT | 2024-09-20 | 1.34 | 1.16 | 1.39 | -0.33 | -19.76% | 117 | 3,165 | 20.26% |
| KHC241018P00035000 | 2024-05-30 3:43PM EDT | 2024-10-18 | 1.63 | 1.37 | 1.67 | -0.12 | -6.86% | 6 | 886 | 21.36% |
| KHC241220P00035000 | 2024-05-30 10:56AM EDT | 2024-12-20 | 2.17 | 1.72 | 1.95 | 0.00 | - | 1 | 780 | 20.44% |
| KHC250117P00035000 | 2024-05-31 2:27PM EDT | 2025-01-17 | 2.05 | 1.88 | 2.01 | -0.23 | -10.09% | 5 | 9,864 | 19.68% |
| KHC250620P00035000 | 2024-05-31 12:37PM EDT | 2025-06-20 | 2.86 | 2.33 | 3.90 | +0.06 | +2.14% | 1 | 2,601 | 28.47% |
| KHC260116P00035000 | 2024-05-30 3:21PM EDT | 2026-01-16 | 3.70 | 2.43 | 3.60 | 0.00 | - | 10 | 1,172 | 21.20% |
