La bourse est fermée
Dow Jones
38 930,25 +77,98 (+0,20 %) Nasdaq
16 387,83 +38,59 (+0,24 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0776 +0,0002 (+0,02 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 212,93 +204,41 (+0,35 %)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:52AM EDT. Marché ouvert.
Prix d’exercice:37.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510C00037500 | 2024-05-07 10:04AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 589 | 27.34% |
| KHC240517C00037500 | 2024-05-07 11:34AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 21 | 10,981 | 19.34% |
| KHC240621C00037500 | 2024-05-07 11:35AM EDT | 2024-06-21 | 0.18 | 0.16 | 0.19 | 0.00 | - | 31 | 9,266 | 14.94% |
| KHC240719C00037500 | 2024-05-07 11:19AM EDT | 2024-07-19 | 0.36 | 0.34 | 0.37 | -0.03 | -7.69% | 25 | 3,007 | 15.58% |
| KHC240920C00037500 | 2024-05-07 11:28AM EDT | 2024-09-20 | 0.81 | 0.78 | 0.82 | +0.02 | +2.53% | 33 | 4,117 | 17.33% |
| KHC241018C00037500 | 2024-05-06 2:25PM EDT | 2024-10-18 | 0.96 | 0.93 | 0.99 | 0.00 | - | 7 | 804 | 17.70% |
| KHC241220C00037500 | 2024-05-07 10:47AM EDT | 2024-12-20 | 1.45 | 1.37 | 1.42 | +0.04 | +2.84% | 64 | 934 | 19.04% |
| KHC250117C00037500 | 2024-05-07 11:19AM EDT | 2025-01-17 | 1.51 | 1.48 | 1.56 | -0.03 | -1.95% | 511 | 7,000 | 19.17% |
| KHC250620C00037500 | 2024-05-06 11:22AM EDT | 2025-06-20 | 2.39 | 2.23 | 2.63 | 0.00 | - | 6 | 1,226 | 22.32% |
| KHC260116C00037500 | 2024-05-07 10:04AM EDT | 2026-01-16 | 3.20 | 2.99 | 3.15 | -0.20 | -5.88% | 8 | 750 | 20.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510P00037500 | 2024-05-06 10:05AM EDT | 2024-05-10 | 1.83 | 1.77 | 1.86 | 0.00 | - | 2 | 25 | 38.28% |
| KHC240517P00037500 | 2024-05-07 9:30AM EDT | 2024-05-17 | 1.62 | 1.75 | 2.40 | -0.27 | -14.29% | 1 | 2,294 | 52.25% |
| KHC240621P00037500 | 2024-05-06 3:31PM EDT | 2024-06-21 | 2.29 | 2.10 | 2.20 | 0.00 | - | 29 | 3,410 | 20.95% |
| KHC240719P00037500 | 2024-05-06 11:39AM EDT | 2024-07-19 | 2.29 | 2.16 | 2.92 | 0.00 | - | 22 | 949 | 28.91% |
| KHC240920P00037500 | 2024-05-06 3:25PM EDT | 2024-09-20 | 2.68 | 2.02 | 2.87 | 0.00 | - | 6 | 780 | 20.66% |
| KHC241018P00037500 | 2024-05-01 1:32PM EDT | 2024-10-18 | 2.63 | 2.66 | 2.89 | 0.00 | - | 2 | 718 | 19.04% |
| KHC241220P00037500 | 2024-05-02 1:54PM EDT | 2024-12-20 | 2.65 | 3.05 | 3.15 | 0.00 | - | 1 | 454 | 18.60% |
| KHC250117P00037500 | 2024-05-06 3:08PM EDT | 2025-01-17 | 3.25 | 3.10 | 3.25 | 0.00 | - | 1 | 8,219 | 18.42% |
| KHC250620P00037500 | 2024-05-06 2:53PM EDT | 2025-06-20 | 3.95 | 3.75 | 5.40 | 0.00 | - | 1 | 2,619 | 28.91% |
| KHC260116P00037500 | 2024-05-03 11:34AM EDT | 2026-01-16 | 4.20 | 4.35 | 4.60 | 0.00 | - | 41 | 214 | 19.20% |
