Mercado fechará em 2 h 20 min
BOVESPA
123.627,53 +986,23 (+0,80%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.202,55 -265,46 (-0,51%) PETROLEO CRU
81,40 +0,50 (+0,62%) OURO
2.336,20 +23,00 (+0,99%) Bitcoin USD
61.784,28 +660,59 (+1,08%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:40PM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250620C00017500 | 2024-06-27 12:17PM EDT | 17.50 | 14.50 | 14.10 | 16.50 | -2.53 | -14.86% | 1 | 2 | 50.10% |
| KHC250620C00020000 | 2024-05-09 11:33AM EDT | 20.00 | 15.90 | 14.40 | 14.90 | 0.00 | - | 1 | 7 | 69.58% |
| KHC250620C00022500 | 2024-01-04 11:05AM EDT | 22.50 | 15.00 | 14.45 | 15.95 | 0.00 | - | 1 | 1 | 92.75% |
| KHC250620C00025000 | 2024-06-24 12:04PM EDT | 25.00 | 8.75 | 7.65 | 9.10 | 0.00 | - | 2 | 59 | 41.60% |
| KHC250620C00027500 | 2024-06-05 9:51AM EDT | 27.50 | 7.85 | 5.15 | 6.05 | 0.00 | - | 1 | 52 | 26.98% |
| KHC250620C00030000 | 2024-06-27 12:10PM EDT | 30.00 | 3.99 | 3.90 | 4.05 | -0.51 | -11.33% | 3 | 186 | 23.00% |
| KHC250620C00032500 | 2024-06-26 9:39AM EDT | 32.50 | 2.52 | 2.51 | 2.64 | 0.00 | - | 5 | 178 | 21.88% |
| KHC250620C00035000 | 2024-06-27 10:07AM EDT | 35.00 | 1.59 | 1.46 | 1.61 | -0.01 | -0.62% | 3 | 739 | 21.07% |
| KHC250620C00037500 | 2024-06-27 12:43PM EDT | 37.50 | 0.84 | 0.84 | 0.98 | -0.04 | -4.55% | 11 | 1,296 | 21.07% |
| KHC250620C00040000 | 2024-06-26 11:33AM EDT | 40.00 | 0.45 | 0.41 | 0.49 | 0.00 | - | 3 | 4,268 | 20.00% |
| KHC250620C00042500 | 2024-06-27 11:43AM EDT | 42.50 | 0.20 | 0.20 | 0.29 | -0.16 | -44.44% | 3 | 3,141 | 20.41% |
| KHC250620C00045000 | 2024-06-26 3:31PM EDT | 45.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 33 | 4,234 | 21.24% |
| KHC250620C00047500 | 2024-06-04 10:08AM EDT | 47.50 | 0.38 | 0.00 | 0.17 | 0.00 | - | 1 | 1,970 | 23.29% |
| KHC250620C00050000 | 2024-06-27 10:28AM EDT | 50.00 | 0.09 | 0.00 | 0.18 | +0.02 | +28.57% | 3 | 481 | 25.88% |
| KHC250620C00055000 | 2024-06-06 10:23AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,224 | 27.25% |
| KHC250620C00060000 | 2024-05-10 1:57PM EDT | 60.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 87 | 363 | 31.15% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250620P00017500 | 2024-03-26 3:09PM EDT | 17.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 2 | 202 | 42.63% |
| KHC250620P00020000 | 2024-06-27 10:12AM EDT | 20.00 | 0.15 | 0.12 | 0.20 | +0.04 | +36.36% | 2 | 44 | 30.91% |
| KHC250620P00022500 | 2024-06-20 11:40AM EDT | 22.50 | 0.30 | 0.26 | 0.35 | 0.00 | - | 40 | 339 | 28.08% |
| KHC250620P00025000 | 2024-06-27 11:18AM EDT | 25.00 | 0.53 | 0.51 | 0.63 | +0.02 | +3.92% | 1 | 339 | 26.00% |
| KHC250620P00027500 | 2024-06-27 12:35PM EDT | 27.50 | 0.98 | 0.95 | 1.01 | +0.04 | +4.26% | 429 | 1,835 | 23.29% |
| KHC250620P00030000 | 2024-06-26 10:16AM EDT | 30.00 | 1.58 | 1.64 | 1.71 | 0.00 | - | 2 | 3,280 | 21.69% |
| KHC250620P00032500 | 2024-06-27 10:31AM EDT | 32.50 | 2.63 | 2.66 | 2.75 | +0.03 | +1.15% | 5 | 2,024 | 20.29% |
| KHC250620P00035000 | 2024-06-27 10:12AM EDT | 35.00 | 3.89 | 4.00 | 4.20 | +0.36 | +10.20% | 2 | 2,643 | 19.24% |
| KHC250620P00037500 | 2024-06-18 1:33PM EDT | 37.50 | 5.70 | 5.80 | 6.00 | 0.00 | - | 1 | 2,534 | 18.16% |
| KHC250620P00040000 | 2024-06-20 10:27AM EDT | 40.00 | 7.60 | 7.90 | 9.00 | 0.00 | - | 1 | 1,302 | 27.61% |
| KHC250620P00042500 | 2023-11-28 10:38AM EDT | 42.50 | 8.30 | 5.65 | 8.40 | 0.00 | - | 1 | 42 | 0.00% |
| KHC250620P00045000 | 2024-06-17 2:02PM EDT | 45.00 | 12.10 | 11.90 | 12.95 | 0.00 | - | 3 | 9 | 19.97% |
| KHC250620P00047500 | 2024-05-28 11:17AM EDT | 47.50 | 12.55 | 15.00 | 15.55 | 0.00 | - | 1 | 0 | 24.98% |
| KHC250620P00050000 | 2023-06-08 10:06AM EDT | 50.00 | 12.00 | 12.45 | 16.75 | 0.00 | - | 1 | 0 | 0.00% |
| KHC250620P00060000 | 2023-05-04 10:32AM EDT | 60.00 | 19.45 | 19.50 | 24.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.