La bourse est fermée
Dow Jones
38 883,92 +31,65 (+0,08 %) Nasdaq
16 374,49 +25,24 (+0,15 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0775 +0,0001 (+0,01 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 967,99 +66,55 (+0,11 %)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:37PM EDT. Marché ouvert.
Prix d’exercice:32.50
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00032500 | 2024-05-01 1:52PM EDT | 2024-05-17 | 3.55 | 2.58 | 3.30 | 0.00 | - | 2 | 71 | 42.58% |
| KHC240621C00032500 | 2024-05-01 3:48PM EDT | 2024-06-21 | 4.30 | 3.30 | 3.40 | 0.00 | - | 6 | 1,426 | 24.85% |
| KHC240719C00032500 | 2024-05-03 9:45AM EDT | 2024-07-19 | 4.32 | 3.35 | 3.45 | 0.00 | - | 4 | 669 | 21.00% |
| KHC240920C00032500 | 2024-05-06 10:29AM EDT | 2024-09-20 | 3.80 | 3.65 | 3.80 | 0.00 | - | 1 | 1,526 | 21.39% |
| KHC241018C00032500 | 2024-05-07 10:35AM EDT | 2024-10-18 | 3.95 | 3.15 | 3.90 | -0.35 | -8.14% | 139 | 82 | 20.87% |
| KHC241220C00032500 | 2024-05-06 9:51AM EDT | 2024-12-20 | 4.30 | 4.15 | 4.25 | 0.00 | - | 66 | 272 | 21.67% |
| KHC250117C00032500 | 2024-05-02 10:42AM EDT | 2025-01-17 | 5.21 | 4.30 | 4.40 | 0.00 | - | 2 | 985 | 21.97% |
| KHC250620C00032500 | 2024-04-29 1:02PM EDT | 2025-06-20 | 8.49 | 4.90 | 5.05 | 0.00 | - | 4 | 145 | 22.36% |
| KHC260116C00032500 | 2024-05-01 10:25AM EDT | 2026-01-16 | 6.17 | 5.45 | 5.65 | 0.00 | - | 1 | 57 | 21.83% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510P00032500 | 2024-05-03 11:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 42.19% |
| KHC240517P00032500 | 2024-05-06 12:06PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.03 | 0.00 | - | 496 | 560 | 30.86% |
| KHC240621P00032500 | 2024-05-06 3:02PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.14 | 0.00 | - | 40 | 8,025 | 21.49% |
| KHC240719P00032500 | 2024-05-06 3:11PM EDT | 2024-07-19 | 0.23 | 0.19 | 0.21 | 0.00 | - | 72 | 1,041 | 19.19% |
| KHC240920P00032500 | 2024-05-07 9:58AM EDT | 2024-09-20 | 0.48 | 0.51 | 0.54 | -0.07 | -12.73% | 1 | 594 | 20.07% |
| KHC241018P00032500 | 2024-05-07 12:07PM EDT | 2024-10-18 | 0.64 | 0.63 | 0.65 | 0.00 | - | 2 | 79 | 19.85% |
| KHC241220P00032500 | 2024-05-01 2:05PM EDT | 2024-12-20 | 0.93 | 0.97 | 1.03 | -0.07 | -7.00% | 2 | 1,414 | 21.19% |
| KHC250117P00032500 | 2024-05-07 11:49AM EDT | 2025-01-17 | 1.06 | 1.06 | 1.10 | -0.06 | -5.36% | 58 | 2,853 | 20.73% |
| KHC250620P00032500 | 2024-05-06 3:34PM EDT | 2025-06-20 | 1.77 | 1.68 | 1.80 | 0.00 | - | 2 | 797 | 21.83% |
| KHC260116P00032500 | 2024-05-07 10:06AM EDT | 2026-01-16 | 2.28 | 2.29 | 2.44 | -0.14 | -5.79% | 6 | 209 | 21.66% |
