Deutsche Märkte öffnen in 8 Stunden 13 Minuten
Nikkei 225
28.249,24 +73,37 (+0,26%) Dow Jones 30
32.832,54 +29,07 (+0,09%) BTC-EUR
23.359,68 +396,06 (+1,72%) CMC Crypto 200
559,83 +16,96 (+3,12%) Nasdaq Compositive
12.644,46 -13,10 (-0,10%) S&P 500
4.140,06 -5,13 (-0,12%)
Kellogg Company (K)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| K220819C00050000 | 2022-08-03 10:20AM EDT | 50.00 | 23.40 | 24.30 | 24.90 | 0.00 | - | 4 | 3 | 125.78% |
| K220819C00060000 | 2022-07-13 2:18PM EDT | 60.00 | 14.29 | 14.60 | 14.90 | 0.00 | - | 2 | 12 | 61.52% |
| K220819C00062500 | 2022-08-03 3:26PM EDT | 62.50 | 11.50 | 12.10 | 12.40 | 0.00 | - | 2 | 17 | 51.56% |
| K220819C00065000 | 2022-08-08 11:09AM EDT | 65.00 | 9.95 | 9.60 | 9.90 | -0.06 | -0.60% | 2 | 87 | 52.83% |
| K220819C00067500 | 2022-08-08 12:40PM EDT | 67.50 | 7.20 | 7.10 | 7.40 | -0.10 | -1.37% | 3 | 88 | 41.41% |
| K220819C00070000 | 2022-08-08 10:44AM EDT | 70.00 | 5.00 | 4.70 | 5.00 | -0.10 | -1.96% | 4 | 215 | 33.40% |
| K220819C00072500 | 2022-08-08 3:36PM EDT | 72.50 | 2.52 | 2.55 | 2.70 | -0.51 | -16.83% | 110 | 1,450 | 25.10% |
| K220819C00075000 | 2022-08-08 3:51PM EDT | 75.00 | 0.95 | 0.90 | 1.00 | -0.30 | -24.00% | 122 | 1,828 | 21.29% |
| K220819C00077500 | 2022-08-08 3:55PM EDT | 77.50 | 0.24 | 0.25 | 0.30 | -0.18 | -42.86% | 79 | 1,644 | 22.32% |
| K220819C00080000 | 2022-08-08 3:59PM EDT | 80.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 1,029 | 5,316 | 25.10% |
| K220819C00082500 | 2022-08-08 3:39PM EDT | 82.50 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 3 | 584 | 29.30% |
| K220819C00085000 | 2022-08-08 11:25AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 13 | 245 | 36.52% |
| K220819C00090000 | 2022-08-04 9:57AM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 55.27% |
| K220819C00095000 | 2022-06-23 11:35AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 114.94% |
| K220819C00100000 | 2022-08-04 12:28PM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 87.30% |
| K220819C00105000 | 2022-08-04 12:47PM EDT | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 187 | 82.03% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| K220819P00047500 | 2022-07-12 11:52AM EDT | 47.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 20 | 110.94% |
| K220819P00055000 | 2022-07-13 9:44AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 78.13% |
| K220819P00060000 | 2022-08-03 3:57PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 71 | 58.20% |
| K220819P00062500 | 2022-08-08 1:47PM EDT | 62.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 428 | 54.88% |
| K220819P00065000 | 2022-08-08 10:56AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 28 | 392 | 44.73% |
| K220819P00067500 | 2022-08-08 3:38PM EDT | 67.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 29 | 7,398 | 34.57% |
| K220819P00070000 | 2022-08-08 3:28PM EDT | 70.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 21 | 7,927 | 26.86% |
| K220819P00072500 | 2022-08-08 12:04PM EDT | 72.50 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 13 | 829 | 23.49% |
| K220819P00075000 | 2022-08-08 2:54PM EDT | 75.00 | 1.38 | 1.20 | 1.35 | -0.37 | -21.14% | 42 | 158 | 21.88% |
| K220819P00077500 | 2022-08-08 9:30AM EDT | 77.50 | 2.67 | 2.95 | 3.10 | -1.64 | -38.05% | 2 | 14 | 21.78% |
| K220819P00080000 | 2022-08-04 10:54AM EDT | 80.00 | 5.44 | 5.20 | 5.50 | 0.00 | - | 14 | 22 | 28.91% |
| K220819P00105000 | 2022-08-04 9:35AM EDT | 105.00 | 30.24 | 30.10 | 30.50 | 0.00 | - | - | 0 | 99.41% |
© 2022 Yahoo. Alle Rechte vorbehalten.
