Mercado abrirá em 4 h 52 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
61.644,95 +865,03 (+1,42%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240628C00030500 | 2024-06-21 11:49AM EDT | 30.50 | 2.29 | 0.99 | 2.55 | 0.00 | - | 1 | 1 | 88.28% |
| KHC240628C00031000 | 2024-06-24 12:15PM EDT | 31.00 | 2.20 | 1.00 | 2.23 | 0.00 | - | 5 | 5 | 95.70% |
| KHC240628C00031500 | 2024-06-21 3:50PM EDT | 31.50 | 1.40 | 1.08 | 2.55 | 0.00 | - | 56 | 57 | 89.26% |
| KHC240628C00032000 | 2024-06-25 9:36AM EDT | 32.00 | 1.30 | 0.66 | 0.93 | -0.01 | -0.76% | 5 | 544 | 35.16% |
| KHC240628C00032500 | 2024-06-25 2:56PM EDT | 32.50 | 0.56 | 0.24 | 0.48 | -0.29 | -34.12% | 67 | 331 | 25.98% |
| KHC240628C00033000 | 2024-06-25 3:58PM EDT | 33.00 | 0.15 | 0.13 | 0.16 | -0.23 | -60.53% | 272 | 667 | 20.70% |
| KHC240628C00033500 | 2024-06-25 3:57PM EDT | 33.50 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 1,012 | 1,462 | 22.07% |
| KHC240628C00034000 | 2024-06-25 1:10PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 25 | 1,315 | 25.39% |
| KHC240628C00034500 | 2024-06-24 2:29PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 248 | 33.59% |
| KHC240628C00035000 | 2024-06-24 2:02PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 315 | 44.14% |
| KHC240628C00036000 | 2024-06-24 2:01PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 83 | 337 | 54.69% |
| KHC240628C00036500 | 2024-06-24 1:58PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| KHC240628C00037000 | 2024-06-21 11:46AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 152 | 249 | 64.06% |
| KHC240628C00037500 | 2024-06-24 10:41AM EDT | 37.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 202 | 101.56% |
| KHC240628C00038000 | 2024-06-25 10:42AM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 82.81% |
| KHC240628C00038500 | 2024-06-20 2:18PM EDT | 38.50 | 0.01 | 0.00 | 1.13 | 0.00 | - | - | 7 | 188.28% |
| KHC240628C00039000 | 2024-06-20 12:50PM EDT | 39.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 3 | 121 | 182.42% |
| KHC240628C00039500 | 2024-06-18 12:00PM EDT | 39.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 5 | 112.50% |
| KHC240628C00040000 | 2024-06-17 12:37PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 68 | 87.50% |
| KHC240628C00040500 | 2024-06-17 12:32PM EDT | 40.50 | 0.01 | 0.00 | 1.02 | 0.00 | - | - | 38 | 215.82% |
| KHC240628C00041000 | 2024-06-21 9:34AM EDT | 41.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 148 | 150.00% |
| KHC240628C00042000 | 2024-06-10 11:53AM EDT | 42.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 3 | 36 | 255.27% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240628P00026000 | 2024-06-18 3:28PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 100.00% |
| KHC240628P00027000 | 2024-06-20 1:08PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| KHC240628P00028000 | 2024-06-21 9:47AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 71.88% |
| KHC240628P00029000 | 2024-06-21 11:51AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 355 | 358 | 62.50% |
| KHC240628P00030000 | 2024-06-17 11:01AM EDT | 30.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 146 | 51.56% |
| KHC240628P00030500 | 2024-06-25 10:35AM EDT | 30.50 | 0.01 | 0.01 | 0.14 | 0.00 | - | 23 | 23 | 60.55% |
| KHC240628P00031000 | 2024-06-24 2:26PM EDT | 31.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 4 | 74 | 49.22% |
| KHC240628P00031500 | 2024-06-24 11:45AM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 261 | 30.86% |
| KHC240628P00032000 | 2024-06-25 10:00AM EDT | 32.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 2 | 72 | 24.81% |
| KHC240628P00032500 | 2024-06-25 3:36PM EDT | 32.50 | 0.11 | 0.09 | 0.12 | +0.07 | +175.00% | 58 | 851 | 20.31% |
| KHC240628P00033000 | 2024-06-25 3:32PM EDT | 33.00 | 0.21 | 0.27 | 0.34 | +0.08 | +61.54% | 44 | 717 | 18.95% |
| KHC240628P00033500 | 2024-06-25 2:48PM EDT | 33.50 | 0.60 | 0.46 | 0.91 | +0.22 | +57.89% | 9 | 105 | 40.23% |
| KHC240628P00034000 | 2024-06-25 10:09AM EDT | 34.00 | 1.00 | 1.09 | 2.32 | +0.17 | +20.48% | 1 | 195 | 82.03% |
| KHC240628P00034500 | 2024-06-18 3:30PM EDT | 34.50 | 1.95 | 1.20 | 2.62 | 0.00 | - | 1 | 11 | 64.45% |
| KHC240628P00035000 | 2024-06-24 3:20PM EDT | 35.00 | 1.79 | 0.58 | 2.62 | 0.00 | - | 4 | 61 | 99.22% |
| KHC240628P00036000 | 2024-06-24 11:35AM EDT | 36.00 | 2.92 | 2.32 | 4.25 | 0.00 | - | 1 | 29 | 73.44% |
| KHC240628P00037000 | 2024-06-07 10:37AM EDT | 37.00 | 2.21 | 3.45 | 5.25 | 0.00 | - | 1 | 0 | 102.73% |
| KHC240628P00038000 | 2024-05-29 9:57AM EDT | 38.00 | 3.07 | 5.10 | 7.15 | 0.00 | - | 1 | 1 | 218.36% |
| KHC240628P00040000 | 2024-06-13 3:59PM EDT | 40.00 | 7.50 | 6.50 | 8.25 | 0.00 | - | 20 | 0 | 153.52% |
© 2024 Yahoo. Todos os direitos reservados.