Mercado fechará em 4 h 58 min
BOVESPA
128.393,64 +1.271,39 (+1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,89 +83,84 (+0,15%) PETROLEO CRU
78,44 -0,51 (-0,65%) OURO
2.301,30 -8,30 (-0,36%) Bitcoin USD
61.640,13 +2.628,13 (+4,45%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:02AM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503C00026000 | 2024-04-12 2:32PM EDT | 26.00 | 10.00 | 10.50 | 10.60 | 0.00 | - | 1 | 1 | 375.00% |
| KHC240503C00029000 | 2024-04-12 2:01PM EDT | 29.00 | 7.05 | 6.80 | 7.60 | 0.00 | - | 3 | 3 | 295.31% |
| KHC240503C00032000 | 2024-03-26 2:19PM EDT | 32.00 | 4.55 | 6.10 | 6.75 | 0.00 | - | 4 | 2 | 533.59% |
| KHC240503C00033000 | 2024-05-01 3:06PM EDT | 33.00 | 3.50 | 3.50 | 4.60 | 0.00 | - | 2 | 4 | 253.52% |
| KHC240503C00034000 | 2024-04-02 9:50AM EDT | 34.00 | 3.70 | 0.65 | 3.75 | 0.00 | - | 1 | 1 | 316.80% |
| KHC240503C00034500 | 2024-04-29 9:42AM EDT | 34.50 | 3.95 | 1.89 | 2.28 | 0.00 | - | 12 | 12 | 99.61% |
| KHC240503C00035000 | 2024-05-02 11:13AM EDT | 35.00 | 1.57 | 1.54 | 1.59 | -0.12 | -7.10% | 2 | 180 | 77.34% |
| KHC240503C00035500 | 2024-05-02 12:20PM EDT | 35.50 | 1.06 | 1.04 | 1.26 | 0.00 | - | 21 | 35 | 73.83% |
| KHC240503C00036000 | 2024-05-02 10:12AM EDT | 36.00 | 0.72 | 0.47 | 0.56 | -0.05 | -6.49% | 1 | 391 | 37.50% |
| KHC240503C00036500 | 2024-05-03 10:45AM EDT | 36.50 | 0.13 | 0.11 | 0.13 | -0.13 | -50.00% | 24 | 635 | 20.51% |
| KHC240503C00037000 | 2024-05-03 9:41AM EDT | 37.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 1,375 | 22.66% |
| KHC240503C00037500 | 2024-05-03 10:40AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 3,757 | 31.25% |
| KHC240503C00038000 | 2024-05-02 12:22PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,810 | 42.19% |
| KHC240503C00038500 | 2024-05-02 3:56PM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 38 | 408 | 53.13% |
| KHC240503C00039000 | 2024-05-02 2:31PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,049 | 56.25% |
| KHC240503C00039500 | 2024-05-03 9:30AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 65.63% |
| KHC240503C00040000 | 2024-05-02 3:15PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,085 | 75.00% |
| KHC240503C00040500 | 2024-05-03 9:48AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 84.38% |
| KHC240503C00041000 | 2024-05-01 9:38AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 93 | 93.75% |
| KHC240503C00041500 | 2024-04-30 3:57PM EDT | 41.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 47 | 581 | 100.00% |
| KHC240503C00042000 | 2024-04-30 3:39PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 163 | 109.38% |
| KHC240503C00043000 | 2024-04-29 3:30PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 896 | 1,015 | 125.00% |
| KHC240503C00044000 | 2024-04-30 3:48PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 140 | 143.75% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503P00029000 | 2024-04-08 10:00AM EDT | 29.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 4 | 168.75% |
| KHC240503P00030000 | 2024-04-12 3:12PM EDT | 30.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 9 | 160 | 150.00% |
| KHC240503P00031000 | 2024-04-30 3:46PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 125.00% |
| KHC240503P00032000 | 2024-04-23 2:39PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 103.13% |
| KHC240503P00033000 | 2024-04-26 11:56AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 81.25% |
| KHC240503P00034000 | 2024-05-01 2:48PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 289 | 59.38% |
| KHC240503P00034500 | 2024-05-02 10:38AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29 | 53.13% |
| KHC240503P00035000 | 2024-05-02 1:41PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 42.19% |
| KHC240503P00035500 | 2024-05-02 2:02PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 1,139 | 29.69% |
| KHC240503P00036000 | 2024-05-03 10:25AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,068 | 16.41% |
| KHC240503P00036500 | 2024-05-03 10:27AM EDT | 36.50 | 0.16 | 0.06 | 0.07 | +0.08 | +100.00% | 21 | 150 | 4.69% |
| KHC240503P00037000 | 2024-05-03 10:45AM EDT | 37.00 | 0.43 | 0.40 | 0.48 | -0.07 | -14.89% | 11 | 634 | 0.00% |
| KHC240503P00037500 | 2024-05-03 10:39AM EDT | 37.50 | 0.94 | 0.90 | 1.07 | +0.24 | +34.29% | 4 | 1,649 | 34.38% |
| KHC240503P00038000 | 2024-05-03 10:39AM EDT | 38.00 | 1.45 | 1.45 | 1.54 | +0.01 | +0.69% | 4 | 516 | 0.00% |
| KHC240503P00038500 | 2024-05-02 1:43PM EDT | 38.50 | 1.83 | 1.93 | 2.13 | 0.00 | - | 30 | 46 | 81.25% |
| KHC240503P00039000 | 2024-05-03 9:40AM EDT | 39.00 | 2.24 | 2.38 | 2.56 | -0.15 | -6.28% | 3 | 16 | 56.25% |
| KHC240503P00039500 | 2024-05-01 3:51PM EDT | 39.50 | 3.08 | 2.90 | 3.00 | 0.00 | - | 5 | 0 | 0.00% |
| KHC240503P00040000 | 2024-05-01 3:51PM EDT | 40.00 | 4.90 | 3.35 | 3.65 | 0.00 | - | 8 | 1 | 127.34% |
| KHC240503P00041000 | 2024-04-02 10:13AM EDT | 41.00 | 3.44 | 4.25 | 4.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.