Marchés français ouverture 6 h 20 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 -5,43 (-0,03 %) Nikkei 225
38 147,75 -81,36 (-0,21 %) EUR/USD
1,0772 0,0000 (-0,00 %) HANG SENG
18 963,68 +425,88 (+2,30 %) Bitcoin EUR
57 215,97 +589,48 (+1,04 %)
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:30.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00030000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 7.60 | 5.05 | 6.35 | 0.00 | - | 5 | 10 | 105.08% |
| KHC240621C00030000 | 2024-05-06 9:36AM EDT | 2024-06-21 | 6.20 | 4.75 | 6.50 | 0.00 | - | 3 | 262 | 46.09% |
| KHC240719C00030000 | 2024-04-29 12:32PM EDT | 2024-07-19 | 8.60 | 4.30 | 6.40 | 0.00 | - | 2 | 21 | 31.15% |
| KHC240920C00030000 | 2024-04-01 12:24PM EDT | 2024-09-20 | 7.50 | 5.55 | 6.90 | 0.00 | - | 10 | 47 | 34.40% |
| KHC241018C00030000 | 2024-05-01 2:14PM EDT | 2024-10-18 | 6.43 | 5.40 | 6.60 | 0.00 | - | - | 3 | 25.39% |
| KHC241220C00030000 | 2024-05-01 11:31AM EDT | 2024-12-20 | 6.73 | 6.45 | 6.75 | 0.00 | - | 1 | 7 | 24.07% |
| KHC250117C00030000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 6.27 | 6.15 | 6.90 | 0.00 | - | 6 | 459 | 24.88% |
| KHC250620C00030000 | 2024-05-06 10:46AM EDT | 2025-06-20 | 7.00 | 6.90 | 7.55 | 0.00 | - | 2 | 180 | 26.05% |
| KHC260116C00030000 | 2024-05-10 9:41AM EDT | 2026-01-16 | 7.16 | 7.10 | 8.30 | -0.38 | -5.04% | 2 | 172 | 26.50% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517P00030000 | 2024-05-06 9:37AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 151 | 84.38% |
| KHC240524P00030000 | 2024-05-06 1:41PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.87 | 0.00 | - | 1 | 26 | 98.24% |
| KHC240531P00030000 | 2024-05-06 9:47AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 55 | 39.84% |
| KHC240607P00030000 | 2024-05-01 2:09PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.04 | 0.00 | - | - | 100 | 37.89% |
| KHC240614P00030000 | 2024-05-09 1:00PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.05 | 0.00 | - | 200 | 0 | 34.96% |
| KHC240621P00030000 | 2024-05-10 1:22PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 2 | 4,212 | 31.84% |
| KHC240719P00030000 | 2024-05-09 9:39AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 232 | 26.66% |
| KHC240920P00030000 | 2024-05-10 10:33AM EDT | 2024-09-20 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 3 | 434 | 23.73% |
| KHC241018P00030000 | 2024-05-08 11:04AM EDT | 2024-10-18 | 0.27 | 0.18 | 0.26 | 0.00 | - | 7 | 139 | 23.10% |
| KHC241220P00030000 | 2024-05-10 11:34AM EDT | 2024-12-20 | 0.47 | 0.37 | 0.47 | -0.01 | -2.08% | 8 | 76 | 23.44% |
| KHC250117P00030000 | 2024-05-09 9:34AM EDT | 2025-01-17 | 0.54 | 0.43 | 0.55 | -0.04 | -6.90% | 1 | 7,231 | 23.34% |
| KHC250620P00030000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 1.09 | 0.98 | 1.04 | 0.00 | - | 14 | 2,624 | 23.52% |
| KHC260116P00030000 | 2024-05-08 3:34PM EDT | 2026-01-16 | 1.61 | 1.40 | 1.70 | 0.00 | - | 2 | 2,119 | 24.01% |
