Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.697,81 +333,66 (+0,50%)
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 comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240614C00034000 | 2024-05-15 11:32AM EDT | 34.00 | 2.15 | 0.20 | 2.46 | 0.00 | - | 10 | 145 | 62.31% |
| KHC240614C00034500 | 2024-05-30 10:31AM EDT | 34.50 | 0.46 | 0.69 | 1.91 | 0.00 | - | 2 | 43 | 52.54% |
| KHC240614C00035000 | 2024-05-31 3:56PM EDT | 35.00 | 0.52 | 0.50 | 0.62 | +0.27 | +108.00% | 26 | 109 | 14.84% |
| KHC240614C00035500 | 2024-05-31 2:49PM EDT | 35.50 | 0.23 | 0.22 | 0.39 | +0.09 | +64.29% | 42 | 2 | 16.31% |
| KHC240614C00036000 | 2024-05-31 3:53PM EDT | 36.00 | 0.11 | 0.09 | 0.14 | +0.03 | +37.50% | 58 | 2,005 | 13.38% |
| KHC240614C00036500 | 2024-05-30 10:43AM EDT | 36.50 | 0.04 | 0.04 | 0.09 | 0.00 | - | 4 | 18 | 15.82% |
| KHC240614C00037000 | 2024-05-31 3:43PM EDT | 37.00 | 0.04 | 0.02 | 0.07 | +0.02 | +100.00% | 18 | 161 | 18.75% |
| KHC240614C00038000 | 2024-05-23 10:36AM EDT | 38.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 2 | 41 | 26.17% |
| KHC240614C00039000 | 2024-05-31 10:36AM EDT | 39.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 79 | 29.49% |
| KHC240614C00040000 | 2024-05-13 1:17PM EDT | 40.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 116 | 38.28% |
| KHC240614C00041000 | 2024-05-09 3:00PM EDT | 41.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 50 | 50 | 44.34% |
| KHC240614C00042000 | 2024-05-30 10:36AM EDT | 42.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 50 | 50.00% |
| KHC240614C00043000 | 2024-05-31 11:46AM EDT | 43.00 | 0.01 | 0.00 | 0.33 | -0.01 | -50.00% | 3 | 10 | 68.16% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240614P00030000 | 2024-05-28 2:20PM EDT | 30.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 25 | 48.05% |
| KHC240614P00031000 | 2024-05-29 2:19PM EDT | 31.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 4 | 100 | 44.14% |
| KHC240614P00032000 | 2024-05-24 1:48PM EDT | 32.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 100 | 201 | 36.72% |
| KHC240614P00033000 | 2024-05-30 1:37PM EDT | 33.00 | 0.12 | 0.03 | 0.06 | 0.00 | - | 2 | 35 | 25.00% |
| KHC240614P00033500 | 2024-05-29 3:58PM EDT | 33.50 | 0.13 | 0.06 | 0.09 | -0.08 | -38.10% | 1 | 5 | 23.24% |
| KHC240614P00034000 | 2024-05-31 3:24PM EDT | 34.00 | 0.16 | 0.11 | 0.14 | -0.17 | -51.52% | 8 | 497 | 21.68% |
| KHC240614P00034500 | 2024-05-30 3:01PM EDT | 34.50 | 0.56 | 0.21 | 0.25 | 0.00 | - | 10 | 17 | 21.44% |
| KHC240614P00035000 | 2024-05-31 10:25AM EDT | 35.00 | 0.62 | 0.33 | 0.44 | -0.23 | -27.06% | 2 | 82 | 22.07% |
| KHC240614P00035500 | 2024-05-28 2:34PM EDT | 35.50 | 0.94 | 0.67 | 0.74 | 0.00 | - | 16 | 15 | 24.32% |
| KHC240614P00036000 | 2024-05-31 1:57PM EDT | 36.00 | 1.35 | 0.81 | 1.61 | -0.42 | -23.73% | 6 | 263 | 45.61% |
| KHC240614P00036500 | 2024-05-29 2:50PM EDT | 36.50 | 2.17 | 0.24 | 2.26 | 0.00 | - | - | 1 | 58.20% |
| KHC240614P00037000 | 2024-05-23 2:32PM EDT | 37.00 | 1.66 | 0.81 | 2.30 | 0.00 | - | 11 | 57 | 47.07% |
| KHC240614P00038000 | 2024-05-23 10:26AM EDT | 38.00 | 2.35 | 0.97 | 3.10 | 0.00 | - | 1 | 1 | 49.32% |
© 2024 Yahoo. Todos os direitos reservados.