U.S. markets closed
F S&P 500
5,365.00 -6.25 (-0.12%) F Dow Jones
38,861.00 -68.00 (-0.17%) F Nasdaq
19,087.75 -22.00 (-0.12%) E-mini Russell 2000 Index Futur
2,030.40 -5.50 (-0.27%) Petróleo
77.60 -0.14 (-0.18%) Oro
2,320.50 -6.50 (-0.28%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117C00017500 | 2023-12-06 11:25AM EDT | 17.50 | 17.45 | 20.50 | 21.25 | 0.00 | - | 1 | 1 | 152.78% |
| KHC250117C00020000 | 2024-06-05 3:40PM EDT | 20.00 | 14.61 | 12.70 | 14.45 | 0.00 | - | 13 | 20 | 62.26% |
| KHC250117C00022500 | 2024-03-22 3:40PM EDT | 22.50 | 13.56 | 15.15 | 15.55 | 0.00 | - | 1 | 2 | 104.54% |
| KHC250117C00025000 | 2024-05-13 1:28PM EDT | 25.00 | 11.63 | 8.80 | 9.90 | 0.00 | - | 16 | 253 | 48.51% |
| KHC250117C00027500 | 2024-06-04 1:31PM EDT | 27.50 | 8.10 | 5.80 | 7.20 | 0.00 | - | 1 | 47 | 35.45% |
| KHC250117C00030000 | 2024-06-10 11:45AM EDT | 30.00 | 4.50 | 4.50 | 5.65 | -1.00 | -18.18% | 47 | 454 | 36.65% |
| KHC250117C00032500 | 2024-06-10 2:52PM EDT | 32.50 | 2.84 | 2.75 | 2.89 | -0.58 | -16.96% | 328 | 971 | 22.73% |
| KHC250117C00035000 | 2024-06-10 3:51PM EDT | 35.00 | 1.54 | 1.43 | 1.56 | -0.37 | -19.37% | 105 | 4,495 | 20.78% |
| KHC250117C00037500 | 2024-06-10 3:05PM EDT | 37.50 | 0.72 | 0.68 | 0.74 | -0.32 | -30.77% | 338 | 9,129 | 19.68% |
| KHC250117C00040000 | 2024-06-10 1:35PM EDT | 40.00 | 0.30 | 0.27 | 0.33 | -0.09 | -23.08% | 13 | 0 | 19.34% |
| KHC250117C00042500 | 2024-06-10 10:48AM EDT | 42.50 | 0.14 | 0.11 | 0.16 | -0.06 | -30.00% | 6 | 9,537 | 19.87% |
| KHC250117C00045000 | 2024-06-10 10:25AM EDT | 45.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 100 | 5,743 | 23.44% |
| KHC250117C00047500 | 2024-06-07 11:05AM EDT | 47.50 | 0.05 | 0.01 | 0.13 | 0.00 | - | 90 | 752 | 25.59% |
| KHC250117C00050000 | 2024-06-07 11:06AM EDT | 50.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 104 | 2,899 | 26.76% |
| KHC250117C00055000 | 2024-05-08 10:53AM EDT | 55.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 847 | 40.63% |
| KHC250117C00060000 | 2024-06-03 3:30PM EDT | 60.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 961 | 31.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117P00017500 | 2024-06-03 3:04PM EDT | 17.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 254 | 40.04% |
| KHC250117P00020000 | 2024-06-07 11:09AM EDT | 20.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 192 | 756 | 36.52% |
| KHC250117P00022500 | 2024-06-10 11:05AM EDT | 22.50 | 0.12 | 0.04 | 0.17 | +0.04 | +50.00% | 10 | 2,495 | 32.57% |
| KHC250117P00025000 | 2024-06-10 1:18PM EDT | 25.00 | 0.20 | 0.17 | 0.24 | +0.03 | +17.65% | 11 | 3,369 | 27.54% |
| KHC250117P00027500 | 2024-06-10 11:00AM EDT | 27.50 | 0.42 | 0.33 | 0.43 | +0.11 | +35.48% | 2 | 7,155 | 24.27% |
| KHC250117P00030000 | 2024-06-10 12:42PM EDT | 30.00 | 0.76 | 0.74 | 0.80 | +0.16 | +26.67% | 18 | 7,755 | 21.53% |
| KHC250117P00032500 | 2024-06-10 12:14PM EDT | 32.50 | 1.53 | 1.26 | 1.54 | +0.31 | +25.41% | 310 | 4,742 | 19.75% |
| KHC250117P00035000 | 2024-06-10 12:17PM EDT | 35.00 | 2.73 | 2.48 | 2.98 | +0.65 | +31.25% | 147 | 9,875 | 20.51% |
| KHC250117P00037500 | 2024-06-06 11:55AM EDT | 37.50 | 3.50 | 2.83 | 5.10 | 0.00 | - | 2 | 8,088 | 24.32% |
| KHC250117P00040000 | 2024-06-07 3:55PM EDT | 40.00 | 5.70 | 5.35 | 7.50 | 0.00 | - | 3 | 897 | 29.30% |
| KHC250117P00042500 | 2024-05-28 11:00AM EDT | 42.50 | 7.60 | 7.85 | 10.05 | 0.00 | - | 121 | 158 | 35.18% |
| KHC250117P00045000 | 2024-06-07 3:57PM EDT | 45.00 | 10.60 | 11.20 | 11.70 | 0.00 | - | 3 | 0 | 25.93% |
| KHC250117P00047500 | 2024-05-01 11:56AM EDT | 47.50 | 11.65 | 10.35 | 12.65 | 0.00 | - | 1 | 1 | 0.00% |
| KHC250117P00050000 | 2023-08-15 9:30AM EDT | 50.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KHC250117P00055000 | 2023-06-20 3:41PM EDT | 55.00 | 18.01 | 16.50 | 20.80 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.