Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.120,09 +75,24 (+0,11%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621C00017500 | 2023-11-29 4:33PM EDT | 17.50 | 17.60 | 19.45 | 20.05 | 0.00 | - | 12 | 0 | 915.23% |
| KHC240621C00020000 | 2024-02-22 11:07AM EDT | 20.00 | 16.10 | 15.75 | 16.50 | 0.00 | - | 2 | 0 | 670.31% |
| KHC240621C00022500 | 2024-06-14 3:21PM EDT | 22.50 | 9.89 | 9.80 | 12.00 | -2.20 | -18.20% | 1 | 1 | 308.40% |
| KHC240621C00025000 | 2024-06-05 1:37PM EDT | 25.00 | 9.65 | 7.35 | 9.50 | 0.00 | - | 5 | 0 | 247.07% |
| KHC240621C00027500 | 2024-06-06 10:25AM EDT | 27.50 | 6.56 | 3.90 | 5.85 | 0.00 | - | 1 | 2 | 180.27% |
| KHC240621C00030000 | 2024-06-13 3:45PM EDT | 30.00 | 2.38 | 2.37 | 2.61 | -0.34 | -12.50% | 8 | 109 | 62.70% |
| KHC240621C00032000 | 2024-06-14 3:20PM EDT | 32.00 | 0.53 | 0.50 | 0.62 | -0.11 | -17.19% | 54 | 477 | 24.41% |
| KHC240621C00032500 | 2024-06-14 3:41PM EDT | 32.50 | 0.24 | 0.22 | 0.25 | -0.12 | -33.33% | 351 | 650 | 18.46% |
| KHC240621C00033000 | 2024-06-14 3:58PM EDT | 33.00 | 0.06 | 0.06 | 0.09 | -0.11 | -64.71% | 442 | 1,021 | 18.16% |
| KHC240621C00033500 | 2024-06-14 3:58PM EDT | 33.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 120 | 222 | 20.51% |
| KHC240621C00034000 | 2024-06-14 1:34PM EDT | 34.00 | 0.07 | 0.01 | 0.04 | +0.04 | +133.33% | 126 | 3,000 | 26.95% |
| KHC240621C00034500 | 2024-06-14 3:34PM EDT | 34.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 1,273 | 30.86% |
| KHC240621C00035000 | 2024-06-14 11:29AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 69 | 5,519 | 33.59% |
| KHC240621C00035500 | 2024-06-13 2:02PM EDT | 35.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 7 | 1,979 | 51.76% |
| KHC240621C00036000 | 2024-06-12 3:57PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 498 | 51.17% |
| KHC240621C00036500 | 2024-06-12 3:57PM EDT | 36.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 703 | 56.25% |
| KHC240621C00037000 | 2024-06-12 12:32PM EDT | 37.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 409 | 90.63% |
| KHC240621C00037500 | 2024-06-14 11:36AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 14,467 | 51.56% |
| KHC240621C00038000 | 2024-06-10 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 177 | 57.81% |
| KHC240621C00038500 | 2024-06-11 2:00PM EDT | 38.50 | 0.01 | 0.00 | 1.13 | 0.00 | - | 5 | 114 | 140.23% |
| KHC240621C00039000 | 2024-06-10 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 1 | 21 | 137.11% |
| KHC240621C00039500 | 2024-05-21 11:50AM EDT | 39.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 50 | 70.31% |
| KHC240621C00040000 | 2024-06-14 12:17PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,675 | 65.63% |
| KHC240621C00041000 | 2024-05-24 11:37AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 71.88% |
| KHC240621C00041500 | 2024-06-06 1:16PM EDT | 41.50 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 2 | 219.14% |
| KHC240621C00042500 | 2024-06-11 1:22PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,687 | 98.44% |
| KHC240621C00043000 | 2024-06-04 3:16PM EDT | 43.00 | 0.01 | 0.00 | 1.13 | 0.00 | - | 10 | 13 | 191.99% |
| KHC240621C00044000 | 2024-05-31 9:52AM EDT | 44.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 247.85% |
| KHC240621C00045000 | 2024-05-22 3:38PM EDT | 45.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 8 | 3,574 | 158.20% |
| KHC240621C00047500 | 2024-06-07 12:00PM EDT | 47.50 | 0.02 | 0.00 | 2.05 | 0.00 | - | 15 | 1,969 | 280.47% |
| KHC240621C00050000 | 2024-05-07 2:52PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,557 | 137.50% |
| KHC240621C00055000 | 2024-04-23 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 50.00% |
| KHC240621C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 1 | 36 | 279.30% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621P00017500 | 2024-04-23 12:43PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 227 | 50.00% |
| KHC240621P00020000 | 2024-02-16 11:08AM EDT | 20.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 72 | 173.44% |
| KHC240621P00022500 | 2024-04-11 10:14AM EDT | 22.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 954 | 162.11% |
| KHC240621P00025000 | 2024-06-06 2:22PM EDT | 25.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 5 | 4,840 | 147.27% |
| KHC240621P00026000 | 2024-06-10 3:28PM EDT | 26.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 61 | 61 | 224.41% |
| KHC240621P00027000 | 2024-06-10 10:39AM EDT | 27.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 11 | 11 | 161.13% |
| KHC240621P00027500 | 2024-06-14 11:34AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 783 | 60.94% |
| KHC240621P00028000 | 2024-05-30 3:56PM EDT | 28.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 67.58% |
| KHC240621P00029000 | 2024-06-14 10:34AM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 28 | 45.31% |
| KHC240621P00030000 | 2024-06-14 9:58AM EDT | 30.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 110 | 4,236 | 35.94% |
| KHC240621P00031000 | 2024-06-14 11:33AM EDT | 31.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 55 | 25.00% |
| KHC240621P00031500 | 2024-06-14 3:59PM EDT | 31.50 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 12 | 131 | 20.12% |
| KHC240621P00032000 | 2024-06-14 3:57PM EDT | 32.00 | 0.13 | 0.12 | 0.17 | 0.00 | - | 198 | 482 | 19.73% |
| KHC240621P00032500 | 2024-06-14 3:59PM EDT | 32.50 | 0.33 | 0.32 | 0.35 | +0.08 | +32.00% | 1,436 | 6,259 | 17.19% |
| KHC240621P00033000 | 2024-06-14 3:31PM EDT | 33.00 | 0.64 | 0.45 | 0.72 | +0.15 | +30.61% | 25 | 514 | 19.04% |
| KHC240621P00033500 | 2024-06-14 2:48PM EDT | 33.50 | 1.16 | 1.06 | 1.18 | +0.19 | +19.59% | 2 | 1,067 | 23.05% |
| KHC240621P00034000 | 2024-06-14 1:07PM EDT | 34.00 | 1.67 | 1.21 | 2.59 | +0.27 | +19.29% | 3 | 184 | 50.59% |
| KHC240621P00034500 | 2024-06-14 10:42AM EDT | 34.50 | 2.22 | 1.95 | 2.38 | +0.66 | +42.31% | 2 | 260 | 57.03% |
| KHC240621P00035000 | 2024-06-14 1:06PM EDT | 35.00 | 2.67 | 2.52 | 2.70 | +0.22 | +8.98% | 1 | 3,735 | 44.92% |
| KHC240621P00035500 | 2024-06-14 3:18PM EDT | 35.50 | 3.10 | 1.62 | 3.70 | +0.11 | +3.68% | 14 | 66 | 98.34% |
| KHC240621P00036000 | 2024-06-12 1:05PM EDT | 36.00 | 2.90 | 2.81 | 5.45 | 0.00 | - | 1 | 2 | 100.68% |
| KHC240621P00036500 | 2024-06-05 11:44AM EDT | 36.50 | 2.03 | 3.10 | 5.20 | 0.00 | - | 2 | 0 | 51.17% |
| KHC240621P00037000 | 2024-05-30 2:42PM EDT | 37.00 | 2.73 | 3.60 | 4.70 | 0.00 | - | 5 | 0 | 67.58% |
| KHC240621P00037500 | 2024-06-14 2:49PM EDT | 37.50 | 5.15 | 3.50 | 5.20 | +0.12 | +2.39% | 625 | 924 | 72.66% |
| KHC240621P00040000 | 2024-06-14 3:15PM EDT | 40.00 | 7.65 | 6.60 | 9.45 | +0.17 | +2.27% | 290 | 327 | 142.77% |
| KHC240621P00042500 | 2024-05-16 11:03AM EDT | 42.50 | 6.65 | 9.85 | 11.95 | 0.00 | - | 20 | 0 | 207.23% |
| KHC240621P00045000 | 2024-05-06 11:01AM EDT | 45.00 | 9.50 | 9.25 | 11.80 | 0.00 | - | 2 | 13 | 0.00% |
| KHC240621P00047500 | 2024-05-06 11:02AM EDT | 47.50 | 12.00 | 12.20 | 15.20 | 0.00 | - | 2 | 14 | 155.08% |
| KHC240621P00050000 | 2024-04-18 10:15AM EDT | 50.00 | 12.90 | 13.80 | 14.35 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.