La bourse ferme dans 4 h 31 min
CAC 40
8 024,16 +27,52 (+0,34 %) Euro Stoxx 50
4 985,64 +28,68 (+0,58 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0771 -0,0002 (-0,02 %) Gold future
2 322,40 -8,80 (-0,38 %) Bitcoin EUR
59 553,68 +54,00 (+0,09 %)
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
Avant Bourse :
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510C00040000 | 2024-05-06 12:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 25.00% |
| KHC240517C00040000 | 2024-05-06 3:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| KHC240524C00040000 | 2024-05-03 2:53PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KHC240531C00040000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KHC240607C00040000 | 2024-05-01 2:11PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
| KHC240614C00040000 | 2024-05-03 2:35PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| KHC240621C00040000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 189 | 11,752 | 6.25% |
| KHC240719C00040000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 2,142 | 6.25% |
| KHC240920C00040000 | 2024-05-06 3:31PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| KHC241018C00040000 | 2024-05-06 11:24AM EDT | 2024-10-18 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 1,228 | 3.13% |
| KHC241220C00040000 | 2024-05-06 3:50PM EDT | 2024-12-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| KHC250117C00040000 | 2024-05-06 2:52PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 58 | 9,005 | 3.13% |
| KHC250620C00040000 | 2024-05-06 2:14PM EDT | 2025-06-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 61 | 726 | 3.13% |
| KHC260116C00040000 | 2024-05-06 2:24PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 983 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517P00040000 | 2024-05-01 9:47AM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KHC240531P00040000 | 2024-04-30 3:50PM EDT | 2024-05-31 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240621P00040000 | 2024-05-06 12:01PM EDT | 2024-06-21 | 4.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KHC240719P00040000 | 2024-05-02 10:04AM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240920P00040000 | 2024-05-03 12:05PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC241018P00040000 | 2024-05-01 12:08PM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 62 | 144 | 0.00% |
| KHC241220P00040000 | 2024-05-01 10:24AM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KHC250117P00040000 | 2024-05-01 10:54AM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 996 | 0.00% |
| KHC250620P00040000 | 2024-04-02 2:46PM EDT | 2025-06-20 | 4.35 | 4.70 | 5.70 | 0.00 | - | 5 | 266 | 19.56% |
| KHC260116P00040000 | 2024-05-01 1:54PM EDT | 2026-01-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 168 | 0.00% |
