Deutsche Märkte geschlossen

Kellogg Company (K)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,22-0,13 (-0,18%)
Ab 12:49PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
K221216C000550002022-07-29 1:03PM EST55.0019.0020.8021.700.00--4216.31%
K221216C000625002022-07-19 2:42PM EST62.5010.2013.8014.100.00--28157.96%
K221216C000650002022-08-11 9:13AM EST65.0011.8811.6011.80+2.10+21.47%217142.92%
K221216C000675002022-08-09 12:34PM EST67.509.209.409.700.00-179129.20%
K221216C000700002022-08-11 12:04PM EST70.007.907.407.70+0.56+7.63%80360117.14%
K221216C000725002022-08-11 9:00AM EST72.505.705.605.90+0.24+4.40%1531106.81%
K221216C000750002022-08-11 8:58AM EST75.004.204.104.40+0.20+5.00%672199.32%
K221216C000775002022-08-11 1:33PM EST77.502.992.903.10+0.17+6.03%558392.90%
K221216C000800002022-08-11 1:33PM EST80.002.041.952.10+0.24+13.33%11,16587.79%
K221216C000825002022-08-10 2:33PM EST82.501.121.251.40-0.08-6.67%1221084.23%
K221216C000850002022-08-11 10:02AM EST85.000.850.750.90+0.08+10.39%135981.15%
K221216C000900002022-08-11 9:26AM EST90.000.350.250.40+0.20+133.33%710079.10%
K221216C001000002022-08-09 8:52AM EST100.000.250.000.750.00-1515111.52%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
K221216P000375002022-07-26 8:30AM EST37.500.100.050.150.00--19181.64%
K221216P000475002022-07-25 2:21PM EST47.500.400.000.250.00--11127.73%
K221216P000500002022-08-04 8:43AM EST50.000.120.150.300.00-1166126.95%
K221216P000550002022-07-27 9:15AM EST55.000.550.000.450.00--3,71099.80%
K221216P000600002022-08-05 2:19PM EST60.000.640.450.600.00-143691.41%
K221216P000625002022-08-10 9:09AM EST62.500.750.650.80-0.11-12.79%16085.16%
K221216P000650002022-08-10 1:13PM EST65.001.050.901.05-0.13-11.02%45678.08%
K221216P000675002022-08-10 1:13PM EST67.501.491.301.45-0.01-0.67%51,26272.31%
K221216P000700002022-08-09 10:35AM EST70.002.101.802.000.00-24465.77%
K221216P000725002022-08-10 10:58AM EST72.502.702.502.75-0.22-7.53%213458.91%
K221216P000750002022-08-11 12:30PM EST75.003.403.403.70-0.80-19.05%52652.98%
K221216P000775002022-08-11 9:18AM EST77.504.644.805.00-1.16-20.00%41442.92%
K221216P000800002022-08-10 9:41AM EST80.006.606.306.60-0.50-7.04%5120.00%
K221216P000825002022-07-22 9:48AM EST82.5012.218.108.300.00--20.00%
K221216P001050002022-07-29 1:24PM EST105.0031.8029.3029.700.00--280.00%