Mercado fechado
BOVESPA
121.376,90 +930,99 (+0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.765,10 -567,93 (-1,06%) PETROLEO CRU
80,64 -0,65 (-0,80%) OURO
2.335,30 -33,70 (-1,42%) Bitcoin USD
64.383,04 -702,31 (-1,08%)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621C00040000 | 2024-06-21 10:26AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,655 | 143.75% |
| KHC240628C00040000 | 2024-06-17 12:37PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.33 | 0.00 | - | 4 | 68 | 91.02% |
| KHC240705C00040000 | 2024-06-18 10:37AM EDT | 2024-07-05 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 34 | 120.12% |
| KHC240719C00040000 | 2024-06-21 12:27PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 1,998 | 34.38% |
| KHC240816C00040000 | 2024-06-20 12:45PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.10 | 0.00 | - | 60 | 78 | 30.47% |
| KHC240920C00040000 | 2024-06-21 3:00PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.12 | -0.02 | -25.00% | 12 | 3,713 | 25.00% |
| KHC241018C00040000 | 2024-06-20 2:37PM EDT | 2024-10-18 | 0.08 | 0.04 | 0.13 | 0.00 | - | 3 | 1,180 | 22.27% |
| KHC241220C00040000 | 2024-06-20 3:04PM EDT | 2024-12-20 | 0.16 | 0.12 | 0.77 | 0.00 | - | 13 | 4,993 | 30.23% |
| KHC250117C00040000 | 2024-06-20 1:22PM EDT | 2025-01-17 | 0.23 | 0.20 | 0.29 | 0.00 | - | 6 | 9,248 | 20.51% |
| KHC250620C00040000 | 2024-06-21 10:02AM EDT | 2025-06-20 | 0.60 | 0.53 | 0.71 | +0.03 | +5.26% | 8 | 1,896 | 20.78% |
| KHC260116C00040000 | 2024-06-21 11:24AM EDT | 2026-01-16 | 1.24 | 1.02 | 2.21 | +0.14 | +12.73% | 5 | 1,381 | 27.36% |
| KHC261218C00040000 | 2024-06-20 3:53PM EDT | 2026-12-18 | 1.75 | 1.43 | 1.81 | 0.00 | - | 1 | 71 | 19.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621P00040000 | 2024-06-20 3:26PM EDT | 2024-06-21 | 7.35 | 5.05 | 8.15 | 0.00 | - | 1,500 | 325 | 471.48% |
| KHC240628P00040000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 7.50 | 6.05 | 8.10 | 0.00 | - | 20 | 0 | 64.06% |
| KHC240705P00040000 | 2024-06-04 10:58AM EDT | 2024-07-05 | 4.90 | 6.80 | 7.15 | 0.00 | - | 1 | 1 | 59.57% |
| KHC240719P00040000 | 2024-06-12 10:37AM EDT | 2024-07-19 | 6.65 | 6.75 | 7.85 | 0.00 | - | 1 | 1 | 53.13% |
| KHC240920P00040000 | 2024-06-18 3:05PM EDT | 2024-09-20 | 7.38 | 5.45 | 8.15 | 0.00 | - | 1 | 133 | 49.17% |
| KHC241018P00040000 | 2024-06-13 2:59PM EDT | 2024-10-18 | 7.55 | 6.90 | 7.45 | 0.00 | - | 280 | 1 | 29.93% |
| KHC241220P00040000 | 2024-06-07 2:30PM EDT | 2024-12-20 | 5.80 | 5.60 | 7.50 | 0.00 | - | 1 | 127 | 25.15% |
| KHC250117P00040000 | 2024-06-11 12:16PM EDT | 2025-01-17 | 6.40 | 7.00 | 8.00 | 0.00 | - | 1 | 546 | 30.59% |
| KHC250620P00040000 | 2024-06-20 10:27AM EDT | 2025-06-20 | 7.60 | 5.40 | 8.80 | 0.00 | - | 2 | 1,302 | 30.52% |
| KHC260116P00040000 | 2024-06-14 9:33AM EDT | 2026-01-16 | 6.90 | 7.45 | 7.95 | 0.00 | - | 3 | 171 | 18.16% |
| KHC261218P00040000 | 2024-06-04 10:08AM EDT | 2026-12-18 | 6.68 | 6.00 | 10.50 | 0.00 | - | 1 | 20 | 28.03% |
© 2024 Yahoo. Todos os direitos reservados.