Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.765,10 -567,93 (-1,06%) PETROLEO CRU
80,63 -0,66 (-0,81%) OURO
2.334,60 -34,40 (-1,45%) Bitcoin USD
64.280,61 -727,90 (-1,12%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:35.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621C00035000 | 2024-06-21 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,518 | 53.13% |
| KHC240628C00035000 | 2024-06-21 11:20AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 292 | 25.39% |
| KHC240705C00035000 | 2024-06-21 9:42AM EDT | 2024-07-05 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 15 | 222 | 20.90% |
| KHC240712C00035000 | 2024-06-20 10:35AM EDT | 2024-07-12 | 0.06 | 0.03 | 0.17 | 0.00 | - | 1 | 85 | 24.51% |
| KHC240719C00035000 | 2024-06-21 3:49PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.11 | 0.00 | - | 165 | 2,056 | 18.56% |
| KHC240726C00035000 | 2024-06-21 1:03PM EDT | 2024-07-26 | 0.14 | 0.10 | 0.16 | +0.02 | +16.67% | 80 | 154 | 18.80% |
| KHC240802C00035000 | 2024-06-21 3:35PM EDT | 2024-08-02 | 0.24 | 0.21 | 0.30 | +0.03 | +13.64% | 57 | 59 | 21.73% |
| KHC240816C00035000 | 2024-06-21 3:46PM EDT | 2024-08-16 | 0.34 | 0.34 | 0.40 | +0.01 | +3.03% | 100 | 1,185 | 21.39% |
| KHC240920C00035000 | 2024-06-21 2:59PM EDT | 2024-09-20 | 0.49 | 0.46 | 0.54 | +0.04 | +8.89% | 76 | 970 | 19.39% |
| KHC241018C00035000 | 2024-06-21 2:56PM EDT | 2024-10-18 | 0.65 | 0.61 | 0.69 | +0.04 | +6.56% | 756 | 2,057 | 19.29% |
| KHC241220C00035000 | 2024-06-21 1:09PM EDT | 2024-12-20 | 1.03 | 1.01 | 1.09 | +0.04 | +4.04% | 75 | 1,166 | 20.29% |
| KHC250117C00035000 | 2024-06-21 3:41PM EDT | 2025-01-17 | 1.12 | 1.09 | 1.21 | 0.00 | - | 23 | 5,053 | 20.17% |
| KHC250620C00035000 | 2024-06-21 2:39PM EDT | 2025-06-20 | 1.90 | 1.57 | 2.02 | +0.06 | +3.26% | 4 | 728 | 21.67% |
| KHC260116C00035000 | 2024-06-17 3:48PM EDT | 2026-01-16 | 2.65 | 2.45 | 2.73 | 0.00 | - | 9 | 842 | 21.60% |
| KHC261218C00035000 | 2024-06-17 3:48PM EDT | 2026-12-18 | 3.15 | 3.10 | 6.00 | 0.00 | - | 6 | 22 | 32.95% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621P00035000 | 2024-06-21 1:41PM EDT | 2024-06-21 | 2.08 | 0.57 | 3.80 | -0.26 | -11.11% | 2 | 3,478 | 106.64% |
| KHC240628P00035000 | 2024-06-21 3:28PM EDT | 2024-06-28 | 2.20 | 0.64 | 2.73 | +0.11 | +5.26% | 6 | 55 | 74.12% |
| KHC240705P00035000 | 2024-06-21 9:38AM EDT | 2024-07-05 | 2.07 | 0.49 | 2.87 | +0.12 | +6.15% | 1 | 4 | 59.96% |
| KHC240712P00035000 | 2024-06-13 12:24PM EDT | 2024-07-12 | 2.41 | 0.39 | 2.89 | 0.00 | - | 4 | 4 | 50.20% |
| KHC240719P00035000 | 2024-06-21 9:35AM EDT | 2024-07-19 | 2.26 | 1.92 | 2.14 | -0.08 | -3.42% | 1 | 2,305 | 17.58% |
| KHC240726P00035000 | 2024-06-21 11:18AM EDT | 2024-07-26 | 2.25 | 1.39 | 2.48 | -0.54 | -19.35% | 1 | 4 | 27.83% |
| KHC240802P00035000 | 2024-06-13 10:18AM EDT | 2024-08-02 | 2.59 | 1.01 | 2.36 | 0.00 | - | 5 | 5 | 22.07% |
| KHC240816P00035000 | 2024-06-21 12:26PM EDT | 2024-08-16 | 2.32 | 1.98 | 2.77 | -0.15 | -6.07% | 2 | 415 | 28.61% |
| KHC240920P00035000 | 2024-06-21 10:45AM EDT | 2024-09-20 | 2.50 | 1.43 | 3.00 | -0.23 | -8.42% | 2 | 3,446 | 26.37% |
| KHC241018P00035000 | 2024-06-21 2:25PM EDT | 2024-10-18 | 2.61 | 2.26 | 2.89 | -0.26 | -9.06% | 572 | 922 | 21.51% |
| KHC241220P00035000 | 2024-06-18 2:37PM EDT | 2024-12-20 | 3.20 | 2.84 | 3.15 | 0.00 | - | 276 | 870 | 20.42% |
| KHC250117P00035000 | 2024-06-21 1:54PM EDT | 2025-01-17 | 3.05 | 2.84 | 3.15 | -0.30 | -8.96% | 52 | 9,879 | 19.02% |
| KHC250620P00035000 | 2024-06-20 3:53PM EDT | 2025-06-20 | 3.82 | 2.73 | 4.60 | 0.00 | - | 11 | 2,643 | 25.77% |
| KHC260116P00035000 | 2024-06-21 10:53AM EDT | 2026-01-16 | 4.37 | 2.84 | 4.55 | -0.23 | -5.00% | 50 | 1,229 | 20.23% |
© 2024 Yahoo. Todos os direitos reservados.