Deutsche Märkte öffnen in 8 Stunden 58 Minuten
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
36.930,98 -1.211,14 (-3,18%) CMC Crypto 200
1.001,89 -23,84 (-2,32%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
Kellogg Company (K)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| K220121C00030000 | 2021-11-29 3:15PM EST | 30.00 | 34.01 | 33.60 | 34.10 | 0.00 | - | 20 | 0 | 0.00% |
| K220121C00032500 | 2021-12-23 11:14AM EST | 32.50 | 30.65 | 33.90 | 36.00 | 0.00 | - | 4 | 0 | 457.81% |
| K220121C00035000 | 2021-11-10 6:53AM EST | 35.00 | 28.17 | 25.60 | 29.90 | 0.00 | - | 3 | 0 | 0.00% |
| K220121C00040000 | 2022-01-04 10:57AM EST | 40.00 | 25.90 | 26.90 | 28.20 | 0.00 | - | 1 | 0 | 178.13% |
| K220121C00042500 | 2021-11-10 6:53AM EST | 42.50 | 25.26 | 18.10 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| K220121C00045000 | 2022-01-04 10:56AM EST | 45.00 | 20.87 | 21.90 | 23.80 | 0.00 | - | 7 | 5 | 216.41% |
| K220121C00047500 | 2021-12-15 1:20PM EST | 47.50 | 16.40 | 19.40 | 21.00 | 0.00 | - | 6 | 7 | 169.53% |
| K220121C00050000 | 2022-01-10 1:34PM EST | 50.00 | 17.30 | 17.10 | 18.40 | 0.00 | - | 1 | 18 | 155.86% |
| K220121C00052500 | 2021-12-09 12:57PM EST | 52.50 | 9.50 | 13.40 | 14.90 | 0.00 | - | 7 | 12 | 0.00% |
| K220121C00055000 | 2021-12-23 11:16AM EST | 55.00 | 8.25 | 12.40 | 12.90 | 0.00 | - | 20 | 22 | 100.78% |
| K220121C00057500 | 2021-12-28 11:29AM EST | 57.50 | 6.40 | 9.40 | 10.90 | 0.00 | - | 3 | 11 | 82.42% |
| K220121C00060000 | 2022-01-13 10:35AM EST | 60.00 | 6.90 | 7.30 | 7.90 | 0.00 | - | 2 | 1,387 | 57.81% |
| K220121C00062500 | 2022-01-14 2:55PM EST | 62.50 | 5.20 | 4.90 | 5.10 | +0.74 | +16.59% | 102 | 2,010 | 41.02% |
| K220121C00065000 | 2022-01-14 3:53PM EST | 65.00 | 2.60 | 2.50 | 2.65 | +0.70 | +36.84% | 149 | 4,446 | 27.34% |
| K220121C00067500 | 2022-01-14 3:58PM EST | 67.50 | 0.61 | 0.60 | 0.70 | +0.26 | +74.29% | 678 | 4,456 | 21.73% |
| K220121C00070000 | 2022-01-14 3:59PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 3,336 | 20.70% |
| K220121C00072500 | 2022-01-13 11:42AM EST | 72.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 2,577 | 35.16% |
| K220121C00075000 | 2022-01-13 2:42PM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 1,166 | 55.08% |
| K220121C00077500 | 2022-01-11 9:32AM EST | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 305 | 54.69% |
| K220121C00080000 | 2021-12-09 9:48AM EST | 80.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 4 | 289 | 99.22% |
| K220121C00085000 | 2021-11-10 6:53AM EST | 85.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 275 | 131.93% |
| K220121C00090000 | 2021-12-09 9:47AM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| K220121C00095000 | 2021-11-10 6:53AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 1,299 | 118.75% |
| K220121C00100000 | 2021-12-23 2:59PM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 852 | 133.59% |
| K220121C00105000 | 2021-11-10 6:53AM EST | 105.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 179 | 160.94% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| K220121P00030000 | 2021-11-10 6:53AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 271.88% |
| K220121P00032500 | 2021-11-10 6:53AM EST | 32.50 | 0.32 | 0.15 | 2.15 | 0.00 | - | 1 | 9 | 478.71% |
| K220121P00035000 | 2021-11-10 6:53AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 269 | 225.00% |
| K220121P00037500 | 2021-12-10 9:30AM EST | 37.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 203.13% |
| K220121P00040000 | 2021-12-08 1:33PM EST | 40.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 1,353 | 288.09% |
| K220121P00042500 | 2021-12-23 2:36PM EST | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 143 | 188.28% |
| K220121P00045000 | 2022-01-10 3:32PM EST | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 866 | 187.11% |
| K220121P00047500 | 2021-12-09 9:30AM EST | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 1,254 | 198.83% |
| K220121P00050000 | 2021-12-29 11:07AM EST | 50.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 1,715 | 144.92% |
| K220121P00052500 | 2022-01-04 2:32PM EST | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 874 | 103.91% |
| K220121P00055000 | 2022-01-10 3:05PM EST | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 17 | 592 | 86.72% |
| K220121P00057500 | 2022-01-13 2:44PM EST | 57.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 975 | 63.28% |
| K220121P00060000 | 2022-01-14 12:11PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,077 | 54.30% |
| K220121P00062500 | 2022-01-14 12:40PM EST | 62.50 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 6 | 1,687 | 44.34% |
| K220121P00065000 | 2022-01-14 3:12PM EST | 65.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 66 | 1,233 | 29.20% |
| K220121P00067500 | 2022-01-14 3:50PM EST | 67.50 | 0.63 | 0.60 | 0.65 | -0.30 | -32.26% | 743 | 831 | 21.09% |
| K220121P00070000 | 2022-01-11 11:14AM EST | 70.00 | 4.05 | 2.25 | 3.00 | 0.00 | - | 4 | 59 | 44.87% |
| K220121P00072500 | 2022-01-06 10:17AM EST | 72.50 | 6.50 | 4.30 | 5.90 | 0.00 | - | 1 | 81 | 83.40% |
| K220121P00075000 | 2021-11-10 6:53AM EST | 75.00 | 12.80 | 10.40 | 14.30 | 0.00 | - | - | 5 | 243.60% |
| K220121P00077500 | 2021-11-10 6:53AM EST | 77.50 | 16.00 | 12.80 | 16.90 | 0.00 | - | 4 | 16 | 267.33% |
| K220121P00080000 | 2021-11-10 6:53AM EST | 80.00 | 18.30 | 15.30 | 19.40 | 0.00 | - | 2 | 13 | 289.16% |
| K220121P00085000 | 2021-11-10 6:53AM EST | 85.00 | 21.31 | 20.30 | 24.40 | 0.00 | - | 2 | 15 | 328.61% |
| K220121P00095000 | 2021-11-10 6:53AM EST | 95.00 | 34.50 | 30.30 | 34.40 | 0.00 | - | - | 1 | 394.97% |
| K220121P00100000 | 2021-11-10 6:53AM EST | 100.00 | 35.26 | 35.30 | 39.40 | 0.00 | - | - | - | 423.63% |
| K220121P00105000 | 2021-11-10 6:53AM EST | 105.00 | 44.40 | 40.20 | 44.50 | 0.00 | - | 3 | 3 | 450.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
