Marchés français ouverture 8 h 23 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 660,49 -407,41 (-0,69 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510C00035000 | 2024-05-07 3:19PM EDT | 2024-05-10 | 0.74 | 0.81 | 1.56 | -0.05 | -6.33% | 16 | 56 | 75.00% |
| KHC240517C00035000 | 2024-05-07 3:19PM EDT | 2024-05-17 | 0.86 | 0.93 | 1.00 | +0.02 | +2.38% | 13 | 1,760 | 20.12% |
| KHC240524C00035000 | 2024-05-06 11:41AM EDT | 2024-05-24 | 0.95 | 1.04 | 1.12 | 0.00 | - | 1 | 61 | 20.22% |
| KHC240531C00035000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 1.02 | 0.92 | 1.38 | 0.00 | - | 4 | 91 | 24.85% |
| KHC240607C00035000 | 2024-05-07 12:24PM EDT | 2024-06-07 | 1.10 | 1.16 | 1.58 | -0.98 | -47.12% | 20 | 4 | 27.00% |
| KHC240621C00035000 | 2024-05-07 11:12AM EDT | 2024-06-21 | 1.21 | 1.21 | 1.27 | +0.10 | +9.01% | 17 | 4,570 | 15.97% |
| KHC240719C00035000 | 2024-05-07 2:08PM EDT | 2024-07-19 | 1.30 | 1.42 | 1.48 | -0.04 | -2.99% | 4 | 503 | 16.11% |
| KHC240920C00035000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 1.98 | 1.95 | 2.05 | +0.01 | +0.51% | 24 | 590 | 18.63% |
| KHC241018C00035000 | 2024-05-07 11:33AM EDT | 2024-10-18 | 2.16 | 2.15 | 2.24 | -0.02 | -0.92% | 322 | 913 | 19.02% |
| KHC241220C00035000 | 2024-05-07 11:32AM EDT | 2024-12-20 | 2.62 | 2.60 | 2.69 | +0.02 | +0.77% | 3 | 97 | 20.28% |
| KHC250117C00035000 | 2024-05-07 1:41PM EDT | 2025-01-17 | 2.70 | 2.72 | 2.82 | -0.07 | -2.53% | 1 | 4,598 | 20.24% |
| KHC250620C00035000 | 2024-05-01 10:52AM EDT | 2025-06-20 | 3.90 | 3.45 | 3.65 | 0.00 | - | 2 | 601 | 21.61% |
| KHC260116C00035000 | 2024-05-06 2:27PM EDT | 2026-01-16 | 4.20 | 4.15 | 4.35 | 0.00 | - | 1 | 768 | 21.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510P00035000 | 2024-05-07 1:11PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 285 | 1,996 | 18.56% |
| KHC240517P00035000 | 2024-05-07 3:21PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.12 | -0.03 | -17.65% | 37 | 5,192 | 16.41% |
| KHC240524P00035000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.18 | 0.00 | - | 25 | 61 | 15.33% |
| KHC240531P00035000 | 2024-05-07 1:25PM EDT | 2024-05-31 | 0.24 | 0.20 | 0.23 | -0.03 | -11.11% | 2 | 341 | 14.65% |
| KHC240607P00035000 | 2024-05-07 2:04PM EDT | 2024-06-07 | 0.44 | 0.36 | 0.45 | -0.03 | -6.38% | 16 | 63 | 18.90% |
| KHC240621P00035000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.50 | -0.10 | -17.24% | 848 | 8,145 | 16.85% |
| KHC240719P00035000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 0.65 | 0.65 | 0.69 | -0.08 | -10.96% | 158 | 2,280 | 16.46% |
| KHC240920P00035000 | 2024-05-07 11:14AM EDT | 2024-09-20 | 1.24 | 1.18 | 1.22 | -0.08 | -6.06% | 2 | 2,835 | 18.41% |
| KHC241018P00035000 | 2024-05-07 12:17PM EDT | 2024-10-18 | 1.41 | 1.30 | 1.39 | -0.06 | -4.08% | 130 | 613 | 18.60% |
| KHC241220P00035000 | 2024-05-07 3:29PM EDT | 2024-12-20 | 1.82 | 1.73 | 1.82 | -0.07 | -3.70% | 104 | 627 | 19.75% |
| KHC250117P00035000 | 2024-05-07 10:10AM EDT | 2025-01-17 | 1.86 | 1.83 | 1.90 | +0.19 | +11.38% | 98 | 8,169 | 19.32% |
| KHC250620P00035000 | 2024-05-07 11:38AM EDT | 2025-06-20 | 2.65 | 2.17 | 2.69 | +0.71 | +36.60% | 20 | 2,321 | 20.62% |
| KHC260116P00035000 | 2024-05-07 1:26PM EDT | 2026-01-16 | 3.30 | 2.85 | 3.35 | -0.05 | -1.49% | 10 | 1,101 | 20.40% |
