Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.904,28 +1.490,82 (+2,28%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524C00027000 | 2024-05-13 1:16PM EDT | 27.00 | 9.40 | 8.90 | 9.95 | 0.00 | - | 6 | 6 | 174.02% |
| KHC240524C00033000 | 2024-05-07 1:52PM EDT | 33.00 | 2.83 | 2.86 | 3.10 | 0.00 | - | 1 | 6 | 47.66% |
| KHC240524C00034000 | 2024-05-01 11:50AM EDT | 34.00 | 2.40 | 1.59 | 2.13 | 0.00 | - | 5 | 20 | 38.09% |
| KHC240524C00035000 | 2024-05-17 3:37PM EDT | 35.00 | 1.08 | 1.02 | 2.41 | -0.19 | -14.96% | 3 | 58 | 58.50% |
| KHC240524C00035500 | 2024-05-17 1:13PM EDT | 35.50 | 0.59 | 0.60 | 0.66 | -0.09 | -13.24% | 12 | 23 | 17.97% |
| KHC240524C00036000 | 2024-05-17 3:57PM EDT | 36.00 | 0.28 | 0.27 | 0.30 | -0.08 | -22.22% | 138 | 299 | 15.04% |
| KHC240524C00036500 | 2024-05-17 3:27PM EDT | 36.50 | 0.10 | 0.08 | 0.12 | -0.06 | -37.50% | 43 | 290 | 15.33% |
| KHC240524C00037000 | 2024-05-17 2:48PM EDT | 37.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 166 | 478 | 16.80% |
| KHC240524C00037500 | 2024-05-17 2:09PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 71 | 148 | 17.97% |
| KHC240524C00038000 | 2024-05-17 9:30AM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 583 | 22.66% |
| KHC240524C00038500 | 2024-05-13 10:48AM EDT | 38.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1 | 30.86% |
| KHC240524C00039000 | 2024-05-17 10:55AM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 108 | 33.59% |
| KHC240524C00039500 | 2024-05-13 11:40AM EDT | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 20 | 35.16% |
| KHC240524C00040000 | 2024-05-17 12:34PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 54 | 39.06% |
| KHC240524C00041000 | 2024-05-14 2:37PM EDT | 41.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 54.69% |
| KHC240524C00042000 | 2024-05-15 10:16AM EDT | 42.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 27 | 65.63% |
| KHC240524C00042500 | 2024-05-14 3:15PM EDT | 42.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 69.53% |
| KHC240524C00043000 | 2024-04-25 11:17AM EDT | 43.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 223 | 141 | 73.44% |
| KHC240524C00044000 | 2024-04-25 11:47AM EDT | 44.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 19 | 80.86% |
| KHC240524C00045000 | 2024-04-25 11:48AM EDT | 45.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 2 | 88.28% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524P00030000 | 2024-05-14 2:33PM EDT | 30.00 | 0.01 | 0.00 | 1.63 | 0.00 | - | 11 | 37 | 158.20% |
| KHC240524P00031000 | 2024-05-13 2:42PM EDT | 31.00 | 0.01 | 0.00 | 1.71 | 0.00 | - | 10 | 769 | 142.77% |
| KHC240524P00032000 | 2024-05-17 11:12AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 89 | 39.06% |
| KHC240524P00033000 | 2024-05-17 3:52PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 44 | 33.59% |
| KHC240524P00034000 | 2024-05-13 10:25AM EDT | 34.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 14 | 25.98% |
| KHC240524P00034500 | 2024-05-16 3:58PM EDT | 34.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 42 | 8 | 22.07% |
| KHC240524P00035000 | 2024-05-17 12:34PM EDT | 35.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 11 | 161 | 17.19% |
| KHC240524P00035500 | 2024-05-17 3:30PM EDT | 35.50 | 0.08 | 0.08 | 0.11 | -0.01 | -11.11% | 29 | 53 | 14.94% |
| KHC240524P00036000 | 2024-05-17 3:47PM EDT | 36.00 | 0.25 | 0.23 | 0.27 | +0.02 | +8.70% | 87 | 155 | 13.58% |
| KHC240524P00036500 | 2024-05-17 1:24PM EDT | 36.50 | 0.60 | 0.54 | 0.60 | +0.10 | +20.00% | 15 | 51 | 14.06% |
| KHC240524P00037000 | 2024-05-16 3:26PM EDT | 37.00 | 0.91 | 0.75 | 1.06 | 0.00 | - | 4 | 500 | 17.77% |
| KHC240524P00037500 | 2024-05-15 2:22PM EDT | 37.50 | 1.56 | 1.44 | 1.74 | 0.00 | - | 2 | 0 | 37.89% |
| KHC240524P00038000 | 2024-05-01 2:09PM EDT | 38.00 | 2.00 | 1.14 | 2.09 | 0.00 | - | - | 0 | 32.23% |
| KHC240524P00039000 | 2024-05-17 3:42PM EDT | 39.00 | 2.98 | 2.03 | 3.80 | -0.01 | -0.33% | 3 | 4 | 93.85% |
© 2024 Yahoo. Todos os direitos reservados.