U.S. markets closed
F S&P 500
5,364.25 -7.00 (-0.13%) F Dow Jones
38,863.00 -66.00 (-0.17%) F Nasdaq
19,080.25 -29.50 (-0.15%) E-mini Russell 2000 Index Futur
2,030.40 -5.50 (-0.27%) Petróleo
77.64 -0.10 (-0.13%) 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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC260116C00017500 | 2024-06-05 3:24PM EDT | 17.50 | 17.02 | 14.75 | 16.90 | 0.00 | - | 3 | 0 | 45.02% |
| KHC260116C00020000 | 2024-05-29 9:48AM EDT | 20.00 | 15.10 | 13.30 | 14.55 | 0.00 | - | 2 | 1 | 39.60% |
| KHC260116C00022500 | 2024-03-11 10:15AM EDT | 22.50 | 13.25 | 12.10 | 14.85 | 0.00 | - | 5 | 12 | 59.81% |
| KHC260116C00025000 | 2024-06-10 10:06AM EDT | 25.00 | 9.37 | 9.15 | 9.50 | -1.10 | -10.51% | 10 | 0 | 25.86% |
| KHC260116C00027500 | 2024-06-04 1:31PM EDT | 27.50 | 8.70 | 6.20 | 7.60 | 0.00 | - | 1 | 0 | 25.07% |
| KHC260116C00030000 | 2024-06-10 2:20PM EDT | 30.00 | 5.80 | 5.60 | 5.90 | -0.60 | -9.37% | 14 | 185 | 24.21% |
| KHC260116C00032500 | 2024-06-06 12:47PM EDT | 32.50 | 5.06 | 4.05 | 4.45 | 0.00 | - | 4 | 89 | 23.47% |
| KHC260116C00035000 | 2024-06-10 10:56AM EDT | 35.00 | 2.94 | 2.88 | 3.25 | -0.70 | -19.23% | 18 | 779 | 22.79% |
| KHC260116C00037500 | 2024-06-10 1:01PM EDT | 37.50 | 2.10 | 2.00 | 2.24 | -0.35 | -14.29% | 28 | 768 | 21.83% |
| KHC260116C00040000 | 2024-06-10 1:29PM EDT | 40.00 | 1.43 | 1.35 | 1.48 | -0.18 | -11.18% | 4 | 1,424 | 21.01% |
| KHC260116C00042500 | 2024-06-06 11:54AM EDT | 42.50 | 1.23 | 0.84 | 1.03 | 0.00 | - | 28 | 624 | 21.05% |
| KHC260116C00045000 | 2024-06-10 12:07PM EDT | 45.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 6 | 1,371 | 21.00% |
| KHC260116C00047500 | 2024-05-07 12:16PM EDT | 47.50 | 0.65 | 0.30 | 1.00 | 0.00 | - | 2 | 194 | 26.22% |
| KHC260116C00050000 | 2024-06-10 11:13AM EDT | 50.00 | 0.29 | 0.31 | 0.37 | -0.11 | -27.50% | 2 | 890 | 21.78% |
| KHC260116C00055000 | 2024-06-06 10:26AM EDT | 55.00 | 0.18 | 0.15 | 0.35 | 0.00 | - | 600 | 0 | 25.10% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC260116P00017500 | 2024-06-10 1:30PM EDT | 17.50 | 0.18 | 0.07 | 0.20 | +0.04 | +28.57% | 11 | 639 | 31.35% |
| KHC260116P00020000 | 2024-06-06 1:09PM EDT | 20.00 | 0.29 | 0.12 | 0.44 | 0.00 | - | 6 | 51 | 31.01% |
| KHC260116P00022500 | 2024-06-10 10:09AM EDT | 22.50 | 0.55 | 0.23 | 0.72 | +0.08 | +17.02% | 2 | 138 | 29.27% |
| KHC260116P00025000 | 2024-06-10 3:57PM EDT | 25.00 | 0.85 | 0.60 | 0.90 | +0.07 | +8.97% | 3 | 0 | 25.38% |
| KHC260116P00027500 | 2024-06-10 2:24PM EDT | 27.50 | 1.32 | 0.81 | 1.37 | +0.12 | +10.00% | 47 | 773 | 23.65% |
| KHC260116P00030000 | 2024-06-10 3:33PM EDT | 30.00 | 2.02 | 1.93 | 2.13 | +0.26 | +14.77% | 440 | 0 | 22.75% |
| KHC260116P00032500 | 2024-06-10 9:51AM EDT | 32.50 | 2.88 | 2.80 | 3.05 | +0.51 | +21.52% | 4 | 299 | 21.36% |
| KHC260116P00035000 | 2024-06-10 12:20PM EDT | 35.00 | 4.14 | 3.95 | 4.25 | +0.17 | +4.28% | 2 | 1,177 | 20.17% |
| KHC260116P00037500 | 2024-05-30 11:15AM EDT | 37.50 | 5.00 | 5.40 | 5.70 | 0.00 | - | 20 | 228 | 18.84% |
| KHC260116P00040000 | 2024-06-07 9:58AM EDT | 40.00 | 6.40 | 7.05 | 9.50 | 0.00 | - | 1 | 167 | 31.02% |
| KHC260116P00042500 | 2024-04-30 11:37AM EDT | 42.50 | 6.00 | 8.40 | 8.85 | 0.00 | - | 7 | 60 | 0.00% |
| KHC260116P00045000 | 2024-04-05 1:35PM EDT | 45.00 | 8.77 | 9.00 | 11.20 | 0.00 | - | 5 | 60 | 0.00% |
| KHC260116P00050000 | 2024-05-15 1:14PM EDT | 50.00 | 14.21 | 15.65 | 17.45 | 0.00 | - | 1 | 1 | 28.64% |
| KHC260116P00055000 | 2024-01-16 3:30PM EDT | 55.00 | 18.42 | 18.20 | 22.10 | 0.00 | - | - | 1 | 29.18% |
© 2024 Yahoo. Todos los derechos reservados.