Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:37PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250117C00015000 | 2024-06-04 1:25PM EDT | 15.00 | 19.70 | 17.70 | 20.20 | 0.00 | - | 6 | 3 | 77.44% |
| KDP250117C00018000 | 2023-05-26 10:40AM EDT | 18.00 | 13.80 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| KDP250117C00020000 | 2024-05-23 11:42AM EDT | 20.00 | 14.51 | 13.10 | 15.10 | 0.00 | - | 1 | 4 | 51.12% |
| KDP250117C00023000 | 2024-05-28 11:14AM EDT | 23.00 | 11.25 | 11.80 | 12.40 | 0.00 | - | 5 | 57 | 47.75% |
| KDP250117C00025000 | 2024-05-17 11:48AM EDT | 25.00 | 9.40 | 7.60 | 11.50 | 0.00 | - | 1 | 47 | 58.57% |
| KDP250117C00028000 | 2024-05-28 11:14AM EDT | 28.00 | 6.75 | 7.10 | 7.40 | 0.00 | - | 5 | 89 | 29.93% |
| KDP250117C00029000 | 2024-05-28 1:06PM EDT | 29.00 | 5.60 | 6.10 | 6.50 | 0.00 | - | 1 | 1 | 28.10% |
| KDP250117C00030000 | 2024-06-10 1:33PM EDT | 30.00 | 5.14 | 5.20 | 5.80 | 0.00 | - | 2 | 141 | 28.64% |
| KDP250117C00031000 | 2024-06-14 1:58PM EDT | 31.00 | 4.20 | 4.60 | 4.80 | 0.00 | - | 1 | 6 | 24.95% |
| KDP250117C00032000 | 2024-06-14 12:08PM EDT | 32.00 | 3.56 | 3.80 | 4.00 | 0.00 | - | 27 | 44 | 23.44% |
| KDP250117C00033000 | 2024-06-12 1:26PM EDT | 33.00 | 3.10 | 3.10 | 3.30 | +0.51 | +19.69% | 7 | 9,610 | 22.53% |
| KDP250117C00034000 | 2024-06-14 10:56AM EDT | 34.00 | 2.21 | 2.55 | 2.65 | 0.00 | - | 3 | 39 | 21.56% |
| KDP250117C00035000 | 2024-06-14 10:26AM EDT | 35.00 | 1.60 | 1.95 | 2.10 | 0.00 | - | 1 | 700 | 20.92% |
| KDP250117C00036000 | 2024-06-07 9:30AM EDT | 36.00 | 1.52 | 1.50 | 1.60 | 0.00 | - | 2 | 25 | 20.12% |
| KDP250117C00037000 | 2024-06-17 3:14PM EDT | 37.00 | 1.10 | 1.10 | 1.20 | +0.35 | +47.95% | 22 | 1,868 | 19.57% |
| KDP250117C00038000 | 2024-06-06 9:30AM EDT | 38.00 | 1.05 | 0.80 | 0.90 | 0.00 | - | 1 | 4 | 19.34% |
| KDP250117C00039000 | 2024-06-13 1:07PM EDT | 39.00 | 0.44 | 0.55 | 0.65 | 0.00 | - | 1 | 5 | 18.99% |
| KDP250117C00040000 | 2024-06-14 11:27AM EDT | 40.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 6 | 355 | 19.29% |
| KDP250117C00041000 | 2024-06-05 9:48AM EDT | 41.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | - | 11 | 18.99% |
| KDP250117C00042000 | 2024-06-10 12:27PM EDT | 42.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 1 | 879 | 19.92% |
| KDP250117C00045000 | 2024-06-04 12:19PM EDT | 45.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 264 | 24.81% |
| KDP250117C00047000 | 2023-10-16 1:28PM EDT | 47.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 27.74% |
| KDP250117C00050000 | 2024-06-04 12:20PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 23 | 25.54% |
| KDP250117C00055000 | 2023-10-23 11:48AM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 14 | 76 | 36.33% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250117P00018000 | 2024-05-20 1:36PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 15 | 51.76% |
| KDP250117P00020000 | 2024-05-22 2:22PM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 56 | 44.53% |
| KDP250117P00023000 | 2024-05-13 12:28PM EDT | 23.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 5 | 112 | 56.89% |
| KDP250117P00025000 | 2024-04-12 10:48AM EDT | 25.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 206 | 31.93% |
| KDP250117P00027000 | 2024-06-13 9:30AM EDT | 27.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 30 | 30 | 34.72% |
| KDP250117P00028000 | 2024-06-04 1:04PM EDT | 28.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 20 | 2,987 | 24.17% |
| KDP250117P00029000 | 2024-06-10 1:58PM EDT | 29.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | - | 4 | 22.17% |
| KDP250117P00030000 | 2024-06-04 12:20PM EDT | 30.00 | 0.53 | 0.45 | 0.55 | 0.00 | - | 13 | 281 | 21.56% |
| KDP250117P00031000 | 2024-06-04 1:28PM EDT | 31.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 20 | 27 | 20.39% |
| KDP250117P00032000 | 2024-06-05 9:50AM EDT | 32.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 4 | 14 | 19.34% |
| KDP250117P00033000 | 2024-06-05 3:13PM EDT | 33.00 | 1.12 | 1.10 | 1.15 | 0.00 | - | 23 | 15,125 | 18.26% |
| KDP250117P00034000 | 2024-06-10 11:43AM EDT | 34.00 | 1.70 | 1.45 | 1.50 | 0.00 | - | 1 | 80 | 17.53% |
| KDP250117P00035000 | 2024-06-05 3:30PM EDT | 35.00 | 1.85 | 1.85 | 1.95 | 0.00 | - | 142 | 175 | 16.99% |
| KDP250117P00036000 | 2024-06-05 11:28AM EDT | 36.00 | 2.35 | 2.40 | 2.55 | 0.00 | - | 14 | 25 | 17.07% |
| KDP250117P00037000 | 2024-06-04 9:47AM EDT | 37.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 36 | 23 | 16.85% |
| KDP250117P00038000 | 2024-06-14 9:49AM EDT | 38.00 | 4.30 | 3.70 | 3.90 | 0.00 | - | 1 | 46 | 16.36% |
| KDP250117P00039000 | 2024-05-16 3:40PM EDT | 39.00 | 5.00 | 3.90 | 6.00 | 0.00 | - | - | 1 | 30.71% |
| KDP250117P00040000 | 2024-04-10 2:52PM EDT | 40.00 | 9.80 | 5.80 | 6.60 | 0.00 | - | 2 | 147 | 29.15% |
| KDP250117P00042000 | 2023-10-11 3:13PM EDT | 42.00 | 11.50 | 10.10 | 13.40 | 0.00 | - | 30 | 51 | 65.30% |
| KDP250117P00045000 | 2023-09-20 1:18PM EDT | 45.00 | 11.40 | 14.00 | 17.80 | 0.00 | - | - | 3 | 83.23% |
| KDP250117P00047000 | 2023-09-22 11:22AM EDT | 47.00 | 13.80 | 18.20 | 19.30 | 0.00 | - | - | 0 | 95.51% |
| KDP250117P00050000 | 2024-04-25 2:31PM EDT | 50.00 | 16.40 | 13.80 | 17.70 | 0.00 | - | 3 | 0 | 61.38% |
© 2024 Yahoo. Todos los derechos reservados.