Deutsche Märkte geschlossen
DAX
14.343,19 -104,42 (-0,72%) Euro Stoxx 50
3.939,19 -17,34 (-0,44%) Dow Jones 30
33.635,99 -311,11 (-0,92%) Gold
1.784,10 +2,80 (+0,16%) EUR/USD
1,0488 -0,0010 (-0,0944%) BTC-EUR
16.190,64 -223,43 (-1,36%)
Kellogg Company (K)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:49PM EST. Markt geöffnet.
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| K221216C00055000 | 2022-07-29 1:03PM EST | 55.00 | 19.00 | 20.80 | 21.70 | 0.00 | - | - | 4 | 216.31% |
| K221216C00062500 | 2022-07-19 2:42PM EST | 62.50 | 10.20 | 13.80 | 14.10 | 0.00 | - | - | 28 | 157.96% |
| K221216C00065000 | 2022-08-11 9:13AM EST | 65.00 | 11.88 | 11.60 | 11.80 | +2.10 | +21.47% | 2 | 17 | 142.92% |
| K221216C00067500 | 2022-08-09 12:34PM EST | 67.50 | 9.20 | 9.40 | 9.70 | 0.00 | - | 1 | 79 | 129.20% |
| K221216C00070000 | 2022-08-11 12:04PM EST | 70.00 | 7.90 | 7.40 | 7.70 | +0.56 | +7.63% | 80 | 360 | 117.14% |
| K221216C00072500 | 2022-08-11 9:00AM EST | 72.50 | 5.70 | 5.60 | 5.90 | +0.24 | +4.40% | 1 | 531 | 106.81% |
| K221216C00075000 | 2022-08-11 8:58AM EST | 75.00 | 4.20 | 4.10 | 4.40 | +0.20 | +5.00% | 6 | 721 | 99.32% |
| K221216C00077500 | 2022-08-11 1:33PM EST | 77.50 | 2.99 | 2.90 | 3.10 | +0.17 | +6.03% | 5 | 583 | 92.90% |
| K221216C00080000 | 2022-08-11 1:33PM EST | 80.00 | 2.04 | 1.95 | 2.10 | +0.24 | +13.33% | 1 | 1,165 | 87.79% |
| K221216C00082500 | 2022-08-10 2:33PM EST | 82.50 | 1.12 | 1.25 | 1.40 | -0.08 | -6.67% | 12 | 210 | 84.23% |
| K221216C00085000 | 2022-08-11 10:02AM EST | 85.00 | 0.85 | 0.75 | 0.90 | +0.08 | +10.39% | 1 | 359 | 81.15% |
| K221216C00090000 | 2022-08-11 9:26AM EST | 90.00 | 0.35 | 0.25 | 0.40 | +0.20 | +133.33% | 7 | 100 | 79.10% |
| K221216C00100000 | 2022-08-09 8:52AM EST | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 111.52% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| K221216P00037500 | 2022-07-26 8:30AM EST | 37.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 19 | 181.64% |
| K221216P00047500 | 2022-07-25 2:21PM EST | 47.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 11 | 127.73% |
| K221216P00050000 | 2022-08-04 8:43AM EST | 50.00 | 0.12 | 0.15 | 0.30 | 0.00 | - | 1 | 166 | 126.95% |
| K221216P00055000 | 2022-07-27 9:15AM EST | 55.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | - | 3,710 | 99.80% |
| K221216P00060000 | 2022-08-05 2:19PM EST | 60.00 | 0.64 | 0.45 | 0.60 | 0.00 | - | 1 | 436 | 91.41% |
| K221216P00062500 | 2022-08-10 9:09AM EST | 62.50 | 0.75 | 0.65 | 0.80 | -0.11 | -12.79% | 1 | 60 | 85.16% |
| K221216P00065000 | 2022-08-10 1:13PM EST | 65.00 | 1.05 | 0.90 | 1.05 | -0.13 | -11.02% | 4 | 56 | 78.08% |
| K221216P00067500 | 2022-08-10 1:13PM EST | 67.50 | 1.49 | 1.30 | 1.45 | -0.01 | -0.67% | 5 | 1,262 | 72.31% |
| K221216P00070000 | 2022-08-09 10:35AM EST | 70.00 | 2.10 | 1.80 | 2.00 | 0.00 | - | 2 | 44 | 65.77% |
| K221216P00072500 | 2022-08-10 10:58AM EST | 72.50 | 2.70 | 2.50 | 2.75 | -0.22 | -7.53% | 2 | 134 | 58.91% |
| K221216P00075000 | 2022-08-11 12:30PM EST | 75.00 | 3.40 | 3.40 | 3.70 | -0.80 | -19.05% | 5 | 26 | 52.98% |
| K221216P00077500 | 2022-08-11 9:18AM EST | 77.50 | 4.64 | 4.80 | 5.00 | -1.16 | -20.00% | 4 | 14 | 42.92% |
| K221216P00080000 | 2022-08-10 9:41AM EST | 80.00 | 6.60 | 6.30 | 6.60 | -0.50 | -7.04% | 5 | 12 | 0.00% |
| K221216P00082500 | 2022-07-22 9:48AM EST | 82.50 | 12.21 | 8.10 | 8.30 | 0.00 | - | - | 2 | 0.00% |
| K221216P00105000 | 2022-07-29 1:24PM EST | 105.00 | 31.80 | 29.30 | 29.70 | 0.00 | - | - | 28 | 0.00% |
