The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510C00034000 | 2024-04-24 9:51AM EDT | 34.00 | 3.95 | 1.39 | 4.50 | 0.00 | - | 1 | 2 | 90.43% |
| KHC240510C00035000 | 2024-05-03 3:53PM EDT | 35.00 | 1.42 | 1.05 | 1.84 | -0.38 | -21.11% | 7 | 25 | 61.72% |
| KHC240510C00035500 | 2024-05-03 11:31AM EDT | 35.50 | 0.96 | 0.80 | 1.18 | -0.19 | -16.52% | 5 | 12 | 40.04% |
| KHC240510C00036000 | 2024-05-03 3:55PM EDT | 36.00 | 0.60 | 0.48 | 0.55 | -0.15 | -20.00% | 94 | 134 | 20.51% |
| KHC240510C00036500 | 2024-05-03 3:56PM EDT | 36.50 | 0.25 | 0.23 | 0.25 | +0.25 | - | 134 | 452 | 18.75% |
| KHC240510C00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.09 | 0.09 | 0.11 | -0.17 | -65.38% | 323 | 4,145 | 19.92% |
| KHC240510C00037500 | 2024-05-03 2:54PM EDT | 37.50 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 473 | 76 | 21.68% |
| KHC240510C00038000 | 2024-05-03 2:19PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5 | 208 | 25.00% |
| KHC240510C00038500 | 2024-05-03 12:09PM EDT | 38.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 291 | 30.47% |
| KHC240510C00039000 | 2024-05-03 2:04PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 729 | 35.94% |
| KHC240510C00039500 | 2024-05-03 3:46PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 40 | 37.89% |
| KHC240510C00040000 | 2024-05-03 3:57PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 341 | 42.58% |
| KHC240510C00040500 | 2024-05-03 3:52PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.20 | -95.24% | 4 | 245 | 46.88% |
| KHC240510C00041000 | 2024-05-03 2:03PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 137 | 46.88% |
| KHC240510C00041500 | 2024-04-30 2:26PM EDT | 41.50 | 0.09 | 0.00 | 0.01 | +0.09 | - | - | 1 | 50.00% |
| KHC240510C00042000 | 2024-05-01 9:30AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 50.00% |
| KHC240510C00043000 | 2024-04-30 11:46AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 8 | 65.63% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510P00030000 | 2024-04-01 1:02PM EDT | 30.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 0 | 175.39% |
| KHC240510P00031000 | 2024-04-05 12:07PM EDT | 31.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 2 | 12 | 121.48% |
| KHC240510P00031500 | 2024-05-01 10:44AM EDT | 31.50 | 0.02 | 0.00 | 0.63 | 0.00 | - | 6 | 7 | 112.70% |
| KHC240510P00032000 | 2024-05-03 2:42PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1 | 50.00% |
| KHC240510P00032500 | 2024-05-03 11:37AM EDT | 32.50 | 0.01 | 0.01 | 0.02 | +0.01 | - | 1 | 0 | 49.22% |
| KHC240510P00033000 | 2024-05-01 9:36AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | - | 1 | 43.75% |
| KHC240510P00033500 | 2024-05-03 1:52PM EDT | 33.50 | 0.02 | 0.02 | 0.03 | +0.02 | - | 34 | 5 | 40.63% |
| KHC240510P00034000 | 2024-05-03 12:04PM EDT | 34.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 15 | 34.77% |
| KHC240510P00034500 | 2024-05-03 3:36PM EDT | 34.50 | 0.03 | 0.02 | 0.04 | +0.03 | - | 2 | 1 | 30.47% |
| KHC240510P00035000 | 2024-05-03 3:19PM EDT | 35.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 7 | 1,879 | 25.20% |
| KHC240510P00035500 | 2024-05-03 3:58PM EDT | 35.50 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 24 | 102 | 21.09% |
| KHC240510P00036000 | 2024-05-03 3:58PM EDT | 36.00 | 0.14 | 0.14 | 0.16 | +0.03 | +27.27% | 294 | 342 | 17.97% |
| KHC240510P00036500 | 2024-05-03 2:44PM EDT | 36.50 | 0.43 | 0.35 | 0.37 | +0.19 | +79.17% | 48 | 69 | 16.99% |
| KHC240510P00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.70 | 0.59 | 0.74 | +0.06 | +9.38% | 64 | 175 | 18.36% |
| KHC240510P00037500 | 2024-05-03 3:31PM EDT | 37.50 | 1.21 | 1.08 | 1.28 | +0.27 | +28.72% | 1 | 34 | 29.69% |
| KHC240510P00038000 | 2024-05-03 2:39PM EDT | 38.00 | 1.77 | 1.56 | 2.02 | +0.52 | +41.60% | 52 | 192 | 56.64% |
| KHC240510P00038500 | 2024-05-01 10:53AM EDT | 38.50 | 2.50 | 2.06 | 2.47 | +2.50 | - | - | 0 | 61.13% |
| KHC240510P00039000 | 2024-05-01 1:12PM EDT | 39.00 | 2.79 | 1.02 | 2.92 | 0.00 | - | 1 | 1 | 64.65% |
| KHC240510P00039500 | 2024-05-02 2:21PM EDT | 39.50 | 2.67 | 3.05 | 4.40 | 0.00 | - | 1 | 1 | 96.48% |
