Mercado abrirá em 4 h 48 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,07 +0,24 (+0,30%) OURO
2.326,70 -4,10 (-0,18%) Bitcoin USD
61.633,71 +824,80 (+1,36%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240705C00030000 | 2024-06-24 10:38AM EDT | 30.00 | 3.35 | 1.54 | 3.85 | 0.00 | - | 10 | 9 | 104.79% |
| KHC240705C00031000 | 2024-06-21 10:14AM EDT | 31.00 | 2.14 | 1.67 | 2.43 | 0.00 | - | 1 | 0 | 63.77% |
| KHC240705C00032000 | 2024-06-25 10:37AM EDT | 32.00 | 1.20 | 0.79 | 1.19 | -0.18 | -13.04% | 4 | 59 | 33.69% |
| KHC240705C00032500 | 2024-06-25 3:49PM EDT | 32.50 | 0.62 | 0.17 | 0.59 | -0.21 | -25.30% | 35 | 24 | 19.63% |
| KHC240705C00033000 | 2024-06-25 3:59PM EDT | 33.00 | 0.27 | 0.26 | 0.29 | -0.24 | -47.06% | 26 | 186 | 17.58% |
| KHC240705C00033500 | 2024-06-25 3:55PM EDT | 33.50 | 0.12 | 0.10 | 0.13 | -0.12 | -50.00% | 511 | 127 | 17.48% |
| KHC240705C00034000 | 2024-06-25 3:17PM EDT | 34.00 | 0.05 | 0.02 | 0.07 | -0.06 | -54.55% | 85 | 175 | 19.34% |
| KHC240705C00034500 | 2024-06-25 12:44PM EDT | 34.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 2 | 47 | 21.29% |
| KHC240705C00035000 | 2024-06-24 2:37PM EDT | 35.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 13 | 225 | 26.95% |
| KHC240705C00035500 | 2024-06-20 3:39PM EDT | 35.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 0 | 31.45% |
| KHC240705C00036000 | 2024-06-25 10:38AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 10 | 194 | 32.03% |
| KHC240705C00037000 | 2024-06-24 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| KHC240705C00038000 | 2024-06-24 1:06PM EDT | 38.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 32 | 74 | 54.69% |
| KHC240705C00039000 | 2024-06-25 9:30AM EDT | 39.00 | 0.07 | 0.00 | 0.10 | +0.06 | +600.00% | 1 | 17 | 58.20% |
| KHC240705C00040000 | 2024-06-18 10:37AM EDT | 40.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 34 | 83.01% |
| KHC240705C00041000 | 2024-06-18 11:44AM EDT | 41.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 75.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240705P00028000 | 2024-06-25 12:02PM EDT | 28.00 | 0.01 | 0.01 | 0.24 | -0.03 | -75.00% | 5 | 100 | 68.16% |
| KHC240705P00029000 | 2024-06-25 12:31PM EDT | 29.00 | 0.03 | 0.01 | 0.33 | -0.04 | -57.14% | 1 | 120 | 61.33% |
| KHC240705P00029500 | 2024-06-20 1:09PM EDT | 29.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | - | 12 | 47.46% |
| KHC240705P00030000 | 2024-06-21 11:18AM EDT | 30.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 64 | 48.63% |
| KHC240705P00030500 | 2024-06-25 1:44PM EDT | 30.50 | 0.03 | 0.00 | 0.44 | -0.02 | -40.00% | 3 | 12 | 60.94% |
| KHC240705P00031000 | 2024-06-24 10:07AM EDT | 31.00 | 0.04 | 0.02 | 0.45 | 0.00 | - | 1 | 11 | 53.61% |
| KHC240705P00031500 | 2024-06-20 2:59PM EDT | 31.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 11 | 4 | 19.34% |
| KHC240705P00032000 | 2024-06-25 3:02PM EDT | 32.00 | 0.06 | 0.07 | 0.30 | +0.02 | +50.00% | 7 | 118 | 29.00% |
| KHC240705P00032500 | 2024-06-25 3:57PM EDT | 32.50 | 0.20 | 0.18 | 0.20 | +0.10 | +100.00% | 28 | 934 | 15.24% |
| KHC240705P00033000 | 2024-06-25 3:36PM EDT | 33.00 | 0.37 | 0.40 | 0.44 | +0.15 | +68.18% | 34 | 385 | 15.24% |
| KHC240705P00033500 | 2024-06-24 3:49PM EDT | 33.50 | 0.43 | 0.55 | 0.98 | 0.00 | - | 20 | 18 | 25.68% |
| KHC240705P00034000 | 2024-06-25 3:54PM EDT | 34.00 | 1.18 | 1.11 | 1.40 | +0.41 | +53.25% | 2 | 94 | 28.32% |
| KHC240705P00034500 | 2024-06-18 3:32PM EDT | 34.50 | 1.90 | 1.23 | 2.60 | 0.00 | - | - | 2 | 72.46% |
| KHC240705P00035000 | 2024-06-24 2:54PM EDT | 35.00 | 1.71 | 0.50 | 2.70 | 0.00 | - | 1 | 5 | 58.98% |
| KHC240705P00035500 | 2024-06-20 3:54PM EDT | 35.50 | 2.81 | 0.78 | 2.83 | 0.00 | - | - | 1 | 40.23% |
| KHC240705P00036000 | 2024-06-12 2:25PM EDT | 36.00 | 2.99 | 2.49 | 4.25 | 0.00 | - | 1 | 1 | 101.66% |
| KHC240705P00037000 | 2024-05-28 9:59AM EDT | 37.00 | 1.93 | 2.44 | 5.25 | 0.00 | - | 1 | 0 | 114.65% |
| KHC240705P00040000 | 2024-06-04 10:58AM EDT | 40.00 | 4.90 | 6.40 | 8.25 | 0.00 | - | 1 | 1 | 77.93% |
| KHC240705P00041000 | 2024-06-21 3:50PM EDT | 41.00 | 8.15 | 7.55 | 8.25 | 0.00 | - | 1 | 0 | 71.48% |
| KHC240705P00045000 | 2024-06-21 3:50PM EDT | 45.00 | 12.15 | 11.65 | 13.25 | 0.00 | - | 1 | 0 | 128.91% |
© 2024 Yahoo. Todos os direitos reservados.