Mercados españoles cerrados en 1 min

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,61+0,14 (+0,36%)
A partir del 11:29AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KHC210806C000330002021-07-26 3:27PM EDT33.006.755.555.650.00--373.44%
KHC210806C000350002021-07-30 3:11PM EDT35.003.703.553.700.00-6659.18%
KHC210806C000360002021-08-02 10:19AM EDT36.001.942.592.78-1.16-37.42%601155.08%
KHC210806C000365002021-07-19 12:09PM EDT36.502.702.162.390.00--1057.03%
KHC210806C000370002021-07-26 10:32AM EDT37.001.651.851.93-1.01-37.97%2451.37%
KHC210806C000375002021-08-02 10:46AM EDT37.501.401.481.55-0.14-9.09%2649.90%
KHC210806C000380002021-08-02 10:34AM EDT38.001.101.151.23-0.08-6.78%596049.90%
KHC210806C000385002021-08-02 10:58AM EDT38.500.830.870.92-0.04-4.60%2192948.05%
KHC210806C000390002021-08-02 10:18AM EDT39.000.610.610.67-0.01-1.61%6927346.97%
KHC210806C000395002021-08-02 10:39AM EDT39.500.440.420.48-0.03-6.38%4728046.68%
KHC210806C000400002021-08-02 10:36AM EDT40.000.290.280.32-0.01-3.33%17195545.70%
KHC210806C000405002021-08-02 11:02AM EDT40.500.170.180.20-0.05-22.73%4962044.53%
KHC210806C000410002021-08-02 10:56AM EDT41.000.120.100.14-0.03-20.00%6445945.70%
KHC210806C000415002021-08-02 11:07AM EDT41.500.080.070.09-0.02-20.00%8740046.09%
KHC210806C000420002021-07-30 3:57PM EDT42.000.060.050.07-0.01-14.29%2192948.44%
KHC210806C000425002021-08-02 10:18AM EDT42.500.040.030.05-0.03-42.86%423350.00%
KHC210806C000430002021-07-30 12:27PM EDT43.000.040.010.050.00-10217850.00%
KHC210806C000435002021-07-29 11:46AM EDT43.500.020.000.18-0.02-50.00%114267.19%
KHC210806C000440002021-07-29 11:47AM EDT44.000.050.000.050.00-1008856.64%
KHC210806C000445002021-07-28 11:19AM EDT44.500.020.000.040.00-1141158.59%
KHC210806C000450002021-08-02 10:53AM EDT45.000.020.000.05-0.01-33.33%127164.84%
KHC210806C000455002021-07-20 10:26AM EDT45.500.010.000.65-0.01-50.00%1200117.38%
KHC210806C000460002021-07-15 1:52PM EDT46.000.050.000.660.00-500204123.24%
KHC210806C000500002021-07-01 2:48PM EDT50.000.040.000.170.00--100121.48%
Ventaspara6 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KHC210806P000330002021-08-02 10:04AM EDT33.000.030.010.05-0.03-50.00%11669.53%
KHC210806P000340002021-08-02 10:43AM EDT34.000.080.040.080.00-12066.41%
KHC210806P000350002021-07-30 3:05PM EDT35.000.080.080.11-0.03-27.27%131159.96%
KHC210806P000355002021-07-30 1:43PM EDT35.500.140.110.140.00-101157.42%
KHC210806P000360002021-08-02 11:10AM EDT36.000.150.150.17-0.05-25.00%5,2074554.10%
KHC210806P000365002021-08-02 10:55AM EDT36.500.240.220.25-0.04-14.29%14213353.32%
KHC210806P000370002021-08-02 11:08AM EDT37.000.320.300.34-0.04-11.11%1819851.37%
KHC210806P000375002021-08-02 11:07AM EDT37.500.450.430.47-0.05-10.00%1441350.59%
KHC210806P000380002021-08-02 11:13AM EDT38.000.610.590.66-0.04-6.15%63958150.20%
KHC210806P000385002021-08-02 11:09AM EDT38.500.840.800.88-0.07-7.69%5,33143451.86%
KHC210806P000390002021-08-02 10:38AM EDT39.001.141.051.14-0.07-5.79%2041651.47%
KHC210806P000395002021-07-30 3:52PM EDT39.501.491.361.460.00-3233052.05%
KHC210806P000400002021-07-30 3:11PM EDT40.001.731.691.82-0.03-1.70%232952.93%
KHC210806P000405002021-07-30 12:58PM EDT40.502.082.082.240.00-12950.00%
KHC210806P000410002021-07-30 2:41PM EDT41.002.752.512.590.00-11451.37%
KHC210806P000415002021-07-28 12:06PM EDT41.502.832.943.200.00--156.06%
KHC210806P000420002021-07-20 12:17PM EDT42.002.693.404.050.00-2376.37%
KHC210806P000425002021-07-30 3:11PM EDT42.503.973.904.000.00-63051.95%
KHC210806P000430002021-07-21 1:19PM EDT43.003.534.404.550.00-102061.33%
KHC210806P000435002021-06-30 11:21AM EDT43.503.183.406.400.00-11178.52%
KHC210806P000440002021-07-19 12:14PM EDT44.005.455.456.000.00-55101.37%
KHC210806P000450002021-07-20 10:10AM EDT45.005.546.406.950.00-10107.62%