Mercado fechará em 1 h 47 min
BOVESPA
123.773,96 +1.132,66 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.160,51 -307,50 (-0,59%) PETROLEO CRU
81,57 +0,67 (+0,83%) OURO
2.335,50 +22,30 (+0,96%) Bitcoin USD
61.808,36 +754,96 (+1,24%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:12PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117C00017500 | 2023-12-06 11:25AM EDT | 17.50 | 17.45 | 20.50 | 21.25 | 0.00 | - | 1 | 1 | 182.37% |
| KHC250117C00020000 | 2024-06-25 12:34PM EDT | 20.00 | 13.23 | 12.30 | 12.50 | 0.00 | - | 15 | 16 | 46.83% |
| KHC250117C00022500 | 2024-03-22 3:40PM EDT | 22.50 | 13.56 | 15.15 | 15.55 | 0.00 | - | 1 | 2 | 125.51% |
| KHC250117C00025000 | 2024-06-25 10:02AM EDT | 25.00 | 8.50 | 7.50 | 7.65 | 0.00 | - | 2 | 265 | 31.89% |
| KHC250117C00027500 | 2024-06-27 10:35AM EDT | 27.50 | 5.55 | 5.25 | 5.55 | +0.11 | +2.02% | 106 | 58 | 29.22% |
| KHC250117C00030000 | 2024-06-27 1:22PM EDT | 30.00 | 3.38 | 3.30 | 3.40 | -0.07 | -2.03% | 31 | 436 | 23.32% |
| KHC250117C00032500 | 2024-06-27 1:55PM EDT | 32.50 | 1.84 | 1.79 | 1.88 | -0.02 | -1.10% | 54 | 3,090 | 21.29% |
| KHC250117C00035000 | 2024-06-27 11:53AM EDT | 35.00 | 0.88 | 0.82 | 0.91 | +0.01 | +1.15% | 2 | 5,605 | 20.22% |
| KHC250117C00037500 | 2024-06-27 11:55AM EDT | 37.50 | 0.35 | 0.34 | 0.38 | -0.04 | -10.26% | 25 | 7,663 | 19.51% |
| KHC250117C00040000 | 2024-06-27 1:28PM EDT | 40.00 | 0.17 | 0.14 | 0.19 | +0.02 | +13.33% | 52 | 9,251 | 20.46% |
| KHC250117C00042500 | 2024-06-26 11:58AM EDT | 42.50 | 0.10 | 0.08 | 0.11 | 0.00 | - | 52 | 9,533 | 21.88% |
| KHC250117C00045000 | 2024-06-27 12:47PM EDT | 45.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 1,442 | 6,161 | 23.93% |
| KHC250117C00047500 | 2024-06-26 3:43PM EDT | 47.50 | 0.06 | 0.02 | 0.13 | 0.00 | - | 144 | 770 | 29.40% |
| KHC250117C00050000 | 2024-06-07 11:06AM EDT | 50.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 104 | 2,899 | 29.20% |
| KHC250117C00055000 | 2024-05-08 10:53AM EDT | 55.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 847 | 45.22% |
| KHC250117C00060000 | 2024-06-14 12:05PM EDT | 60.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 3 | 964 | 42.97% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117P00017500 | 2024-06-03 3:04PM EDT | 17.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 6 | 254 | 40.43% |
| KHC250117P00020000 | 2024-06-24 3:52PM EDT | 20.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 2 | 760 | 40.82% |
| KHC250117P00022500 | 2024-06-24 3:51PM EDT | 22.50 | 0.10 | 0.08 | 0.20 | 0.00 | - | 2 | 2,493 | 32.23% |
| KHC250117P00025000 | 2024-06-27 1:30PM EDT | 25.00 | 0.23 | 0.21 | 0.29 | -0.05 | -17.86% | 30 | 3,377 | 26.91% |
| KHC250117P00027500 | 2024-06-27 1:31PM EDT | 27.50 | 0.49 | 0.46 | 0.51 | +0.05 | +11.36% | 60 | 7,172 | 23.02% |
| KHC250117P00030000 | 2024-06-27 1:28PM EDT | 30.00 | 0.99 | 0.97 | 1.04 | +0.06 | +6.45% | 62 | 9,670 | 20.75% |
| KHC250117P00032500 | 2024-06-27 1:32PM EDT | 32.50 | 1.97 | 1.93 | 2.03 | +0.07 | +3.68% | 321 | 5,333 | 19.12% |
| KHC250117P00035000 | 2024-06-27 9:56AM EDT | 35.00 | 3.35 | 3.40 | 3.60 | +0.35 | +11.67% | 1 | 9,850 | 18.21% |
| KHC250117P00037500 | 2024-06-26 9:50AM EDT | 37.50 | 5.45 | 5.45 | 6.50 | 0.00 | - | 3 | 7,863 | 30.05% |
| KHC250117P00040000 | 2024-06-11 12:16PM EDT | 40.00 | 6.40 | 7.10 | 8.15 | 0.00 | - | 1 | 546 | 22.85% |
| KHC250117P00042500 | 2024-06-20 3:26PM EDT | 42.50 | 9.80 | 9.05 | 10.40 | 0.00 | - | 130 | 156 | 18.56% |
| KHC250117P00045000 | 2024-06-13 3:52PM EDT | 45.00 | 12.40 | 11.40 | 14.55 | 0.00 | - | 3 | 0 | 53.54% |
| KHC250117P00047500 | 2024-05-01 11:56AM EDT | 47.50 | 11.65 | 10.35 | 12.65 | 0.00 | - | 1 | 1 | 0.00% |
| KHC250117P00050000 | 2023-08-15 9:30AM EDT | 50.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KHC250117P00055000 | 2023-06-20 3:41PM EDT | 55.00 | 18.01 | 16.50 | 20.80 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.