Deutsche Märkte öffnen in 8 Stunden 58 Minuten

Kellogg Company (K)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,53+0,69 (+1,03%)
Börsenschluss: 04:00PM EST
67,50 -0,03 (-0,04%)
Nachbörse: 05:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
K220121C000300002021-11-29 3:15PM EST30.0034.0133.6034.100.00-2000.00%
K220121C000325002021-12-23 11:14AM EST32.5030.6533.9036.000.00-40457.81%
K220121C000350002021-11-10 6:53AM EST35.0028.1725.6029.900.00-300.00%
K220121C000400002022-01-04 10:57AM EST40.0025.9026.9028.200.00-10178.13%
K220121C000425002021-11-10 6:53AM EST42.5025.2618.1022.400.00-100.00%
K220121C000450002022-01-04 10:56AM EST45.0020.8721.9023.800.00-75216.41%
K220121C000475002021-12-15 1:20PM EST47.5016.4019.4021.000.00-67169.53%
K220121C000500002022-01-10 1:34PM EST50.0017.3017.1018.400.00-118155.86%
K220121C000525002021-12-09 12:57PM EST52.509.5013.4014.900.00-7120.00%
K220121C000550002021-12-23 11:16AM EST55.008.2512.4012.900.00-2022100.78%
K220121C000575002021-12-28 11:29AM EST57.506.409.4010.900.00-31182.42%
K220121C000600002022-01-13 10:35AM EST60.006.907.307.900.00-21,38757.81%
K220121C000625002022-01-14 2:55PM EST62.505.204.905.10+0.74+16.59%1022,01041.02%
K220121C000650002022-01-14 3:53PM EST65.002.602.502.65+0.70+36.84%1494,44627.34%
K220121C000675002022-01-14 3:58PM EST67.500.610.600.70+0.26+74.29%6784,45621.73%
K220121C000700002022-01-14 3:59PM EST70.000.050.000.050.00-493,33620.70%
K220121C000725002022-01-13 11:42AM EST72.500.010.000.050.00-42,57735.16%
K220121C000750002022-01-13 2:42PM EST75.000.050.000.100.00-91,16655.08%
K220121C000775002022-01-11 9:32AM EST77.500.030.000.050.00-1030554.69%
K220121C000800002021-12-09 9:48AM EST80.000.030.000.550.00-428999.22%
K220121C000850002021-11-10 6:53AM EST85.000.100.000.700.00-1275131.93%
K220121C000900002021-12-09 9:47AM EST90.000.020.000.000.00-1050.00%
K220121C000950002021-11-10 6:53AM EST95.000.050.000.050.00-171,299118.75%
K220121C001000002021-12-23 2:59PM EST100.000.030.000.050.00-1852133.59%
K220121C001050002021-11-10 6:53AM EST105.000.030.000.100.00-10179160.94%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
K220121P000300002021-11-10 6:53AM EST30.000.050.000.050.00-125271.88%
K220121P000325002021-11-10 6:53AM EST32.500.320.152.150.00-19478.71%
K220121P000350002021-11-10 6:53AM EST35.000.050.000.050.00-1269225.00%
K220121P000375002021-12-10 9:30AM EST37.500.060.000.050.00-153203.13%
K220121P000400002021-12-08 1:33PM EST40.000.050.000.900.00-11,353288.09%
K220121P000425002021-12-23 2:36PM EST42.500.050.000.150.00-15143188.28%
K220121P000450002022-01-10 3:32PM EST45.000.100.000.300.00-3866187.11%
K220121P000475002021-12-09 9:30AM EST47.500.150.000.750.00-51,254198.83%
K220121P000500002021-12-29 11:07AM EST50.000.070.000.300.00-11,715144.92%
K220121P000525002022-01-04 2:32PM EST52.500.050.000.100.00-20874103.91%
K220121P000550002022-01-10 3:05PM EST55.000.010.000.100.00-1759286.72%
K220121P000575002022-01-13 2:44PM EST57.500.040.000.050.00-197563.28%
K220121P000600002022-01-14 12:11PM EST60.000.050.000.050.00-122,07754.30%
K220121P000625002022-01-14 12:40PM EST62.500.090.050.10-0.01-10.00%61,68744.34%
K220121P000650002022-01-14 3:12PM EST65.000.100.050.15-0.05-33.33%661,23329.20%
K220121P000675002022-01-14 3:50PM EST67.500.630.600.65-0.30-32.26%74383121.09%
K220121P000700002022-01-11 11:14AM EST70.004.052.253.000.00-45944.87%
K220121P000725002022-01-06 10:17AM EST72.506.504.305.900.00-18183.40%
K220121P000750002021-11-10 6:53AM EST75.0012.8010.4014.300.00--5243.60%
K220121P000775002021-11-10 6:53AM EST77.5016.0012.8016.900.00-416267.33%
K220121P000800002021-11-10 6:53AM EST80.0018.3015.3019.400.00-213289.16%
K220121P000850002021-11-10 6:53AM EST85.0021.3120.3024.400.00-215328.61%
K220121P000950002021-11-10 6:53AM EST95.0034.5030.3034.400.00--1394.97%
K220121P001000002021-11-10 6:53AM EST100.0035.2635.3039.400.00---423.63%
K220121P001050002021-11-10 6:53AM EST105.0044.4040.2044.500.00-33450.00%