U.S. markets closed
F S&P 500
5,365.50 -5.75 (-0.11%) F Dow Jones
38,862.00 -67.00 (-0.17%) F Nasdaq
19,089.25 -20.50 (-0.11%) E-mini Russell 2000 Index Futur
2,030.50 -5.40 (-0.27%) Petróleo
77.60 -0.14 (-0.18%) Oro
2,319.50 -7.50 (-0.32%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240920C00022500 | 2024-03-04 3:40PM EDT | 22.50 | 12.50 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 149.66% |
| KHC240920C00025000 | 2024-06-05 1:32PM EDT | 25.00 | 9.65 | 8.75 | 9.95 | 0.00 | - | 6 | 10 | 58.15% |
| KHC240920C00027500 | 2024-05-28 11:57AM EDT | 27.50 | 7.87 | 5.45 | 8.00 | 0.00 | - | 2 | 0 | 67.63% |
| KHC240920C00030000 | 2024-06-10 2:57PM EDT | 30.00 | 4.20 | 4.00 | 4.60 | -0.93 | -18.13% | 6 | 0 | 36.23% |
| KHC240920C00032500 | 2024-06-10 11:04AM EDT | 32.50 | 1.95 | 1.84 | 2.37 | -0.67 | -25.57% | 48 | 0 | 25.81% |
| KHC240920C00035000 | 2024-06-10 3:23PM EDT | 35.00 | 0.80 | 0.78 | 0.84 | -0.35 | -30.43% | 308 | 766 | 20.09% |
| KHC240920C00037500 | 2024-06-10 12:40PM EDT | 37.50 | 0.25 | 0.22 | 0.26 | -0.12 | -32.43% | 121 | 4,832 | 19.48% |
| KHC240920C00040000 | 2024-06-10 12:47PM EDT | 40.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 70 | 0 | 20.61% |
| KHC240920C00042500 | 2024-06-10 12:47PM EDT | 42.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 34 | 2,719 | 24.12% |
| KHC240920C00045000 | 2024-06-04 10:55AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 1,423 | 26.95% |
| KHC240920C00047500 | 2024-05-15 1:31PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 29.69% |
| KHC240920C00050000 | 2024-04-30 11:20AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 23 | 40.04% |
| KHC240920C00055000 | 2024-04-04 12:22PM EDT | 55.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 5 | 20 | 52.64% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240920P00017500 | 2024-04-18 1:08PM EDT | 17.50 | 0.06 | 0.00 | 0.58 | 0.00 | - | - | 3 | 81.25% |
| KHC240920P00020000 | 2024-04-03 3:05PM EDT | 20.00 | 0.04 | 0.01 | 0.61 | 0.00 | - | 2 | 10 | 68.07% |
| KHC240920P00022500 | 2024-03-22 12:43PM EDT | 22.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 111 | 150 | 40.43% |
| KHC240920P00025000 | 2024-06-06 9:46AM EDT | 25.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 60 | 0 | 31.84% |
| KHC240920P00027500 | 2024-06-10 11:58AM EDT | 27.50 | 0.12 | 0.10 | 0.14 | +0.03 | +33.33% | 7 | 171 | 26.07% |
| KHC240920P00030000 | 2024-06-10 1:13PM EDT | 30.00 | 0.32 | 0.29 | 0.37 | +0.07 | +28.00% | 6 | 1,470 | 22.95% |
| KHC240920P00032500 | 2024-06-10 2:25PM EDT | 32.50 | 0.85 | 0.86 | 0.91 | +0.25 | +41.67% | 214 | 3,090 | 19.70% |
| KHC240920P00035000 | 2024-06-10 1:13PM EDT | 35.00 | 2.16 | 1.97 | 2.30 | +0.58 | +36.71% | 88 | 3,378 | 20.24% |
| KHC240920P00037500 | 2024-06-10 2:16PM EDT | 37.50 | 4.04 | 2.72 | 5.00 | +0.64 | +18.82% | 6 | 1,132 | 34.18% |
| KHC240920P00040000 | 2024-06-03 2:27PM EDT | 40.00 | 5.15 | 5.40 | 8.35 | 0.00 | - | 129 | 160 | 57.01% |
| KHC240920P00042500 | 2024-06-10 2:57PM EDT | 42.50 | 8.90 | 8.90 | 9.05 | +0.80 | +9.88% | 180 | 320 | 26.56% |
| KHC240920P00047500 | 2024-05-01 11:08AM EDT | 47.50 | 11.45 | 10.35 | 14.00 | 0.00 | - | 8 | 0 | 32.23% |
© 2024 Yahoo. Todos los derechos reservados.