Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.339,62 -346,70 (-0,90%) Gold
2.363,10 +17,30 (+0,74%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.702,96 +1.211,81 (+1,94%)
Kyndryl Holdings, Inc. (KD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:18PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240621C00003000 | 2023-12-26 4:02PM EDT | 3.00 | 17.60 | 16.50 | 20.50 | 0.00 | - | 1 | 2 | 0.00% |
| KD240621C00009000 | 2023-12-27 4:16PM EDT | 9.00 | 12.40 | 10.60 | 14.30 | 0.00 | - | 14 | 8 | 0.00% |
| KD240621C00010000 | 2024-05-08 9:30AM EDT | 10.00 | 13.20 | 16.00 | 18.30 | 0.00 | - | 1 | 8 | 384.96% |
| KD240621C00011000 | 2024-01-18 11:07AM EDT | 11.00 | 10.45 | 9.20 | 12.80 | 0.00 | - | 1 | 1 | 0.00% |
| KD240621C00012000 | 2023-12-07 3:58PM EDT | 12.00 | 6.75 | 7.50 | 10.20 | 0.00 | - | 1 | 3 | 0.00% |
| KD240621C00013000 | 2024-05-08 10:05AM EDT | 13.00 | 11.30 | 13.10 | 15.30 | 0.00 | - | 1 | 1 | 300.39% |
| KD240621C00014000 | 2024-04-01 9:55AM EDT | 14.00 | 7.80 | 5.90 | 6.20 | 0.00 | - | 2 | 106 | 0.00% |
| KD240621C00015000 | 2024-05-17 1:05PM EDT | 15.00 | 12.75 | 11.30 | 13.30 | 0.00 | - | 1 | 73 | 260.55% |
| KD240621C00016000 | 2024-05-16 3:23PM EDT | 16.00 | 11.73 | 10.10 | 11.20 | 0.00 | - | 3 | 76 | 175.20% |
| KD240621C00017000 | 2024-05-08 9:30AM EDT | 17.00 | 5.90 | 9.10 | 11.00 | 0.00 | - | 4 | 416 | 196.00% |
| KD240621C00018000 | 2024-05-29 11:09AM EDT | 18.00 | 8.97 | 8.00 | 9.00 | 0.00 | - | 1 | 151 | 125.20% |
| KD240621C00019000 | 2024-05-17 1:03PM EDT | 19.00 | 8.70 | 7.10 | 8.20 | 0.00 | - | 30 | 768 | 126.17% |
| KD240621C00020000 | 2024-05-29 9:30AM EDT | 20.00 | 7.00 | 6.10 | 6.90 | 0.00 | - | 1 | 735 | 97.07% |
| KD240621C00021000 | 2024-05-28 10:55AM EDT | 21.00 | 6.34 | 5.30 | 6.10 | 0.00 | - | 2 | 1,064 | 100.29% |
| KD240621C00022000 | 2024-05-30 11:14AM EDT | 22.00 | 5.15 | 4.20 | 4.90 | 0.00 | - | 5 | 265 | 74.61% |
| KD240621C00023000 | 2024-05-29 9:33AM EDT | 23.00 | 4.00 | 3.20 | 4.40 | 0.00 | - | 1 | 349 | 77.15% |
| KD240621C00024000 | 2024-05-30 12:22PM EDT | 24.00 | 2.91 | 2.45 | 2.60 | 0.00 | - | 1 | 161 | 50.78% |
| KD240621C00025000 | 2024-05-29 9:33AM EDT | 25.00 | 2.15 | 1.40 | 1.75 | 0.00 | - | 6 | 371 | 43.75% |
| KD240621C00026000 | 2024-05-31 3:58PM EDT | 26.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 301 | 460 | 39.16% |
| KD240621C00027000 | 2024-06-03 11:51AM EDT | 27.00 | 0.52 | 0.50 | 0.60 | -0.03 | -5.45% | 2 | 4,224 | 38.57% |
| KD240621C00028000 | 2024-05-30 3:49PM EDT | 28.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 4 | 348 | 37.70% |
| KD240621C00029000 | 2024-05-29 3:01PM EDT | 29.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 15 | 111 | 38.28% |
| KD240621C00030000 | 2024-06-03 9:46AM EDT | 30.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 101 | 1,185 | 42.19% |
| KD240621C00031000 | 2024-05-31 3:32PM EDT | 31.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 14 | 57.03% |
| KD240621C00033000 | 2024-05-22 9:52AM EDT | 33.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 16 | 66.41% |
| KD240621C00034000 | 2024-05-30 3:32PM EDT | 34.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 65.63% |
| KD240621C00035000 | 2024-06-03 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 9 | 66.41% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240621P00011000 | 2024-01-16 10:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| KD240621P00012000 | 2024-02-09 3:41PM EDT | 12.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 248.44% |
| KD240621P00013000 | 2024-05-02 12:20PM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 226.56% |
| KD240621P00014000 | 2024-05-08 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 0 | 206.25% |
| KD240621P00015000 | 2024-05-20 11:04AM EDT | 15.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 714 | 187.50% |
| KD240621P00016000 | 2024-05-15 9:51AM EDT | 16.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 207 | 119.14% |
| KD240621P00017000 | 2024-05-15 11:33AM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 578 | 1,123 | 152.93% |
| KD240621P00018000 | 2024-05-30 11:14AM EDT | 18.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 5 | 57 | 122.66% |
| KD240621P00019000 | 2024-05-20 11:04AM EDT | 19.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 92 | 82.81% |
| KD240621P00020000 | 2024-05-08 2:11PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 123 | 345 | 95.12% |
| KD240621P00021000 | 2024-05-24 1:46PM EDT | 21.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 318 | 60.94% |
| KD240621P00022000 | 2024-05-17 9:40AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 167 | 78.91% |
| KD240621P00023000 | 2024-05-31 10:37AM EDT | 23.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 220 | 47.85% |
| KD240621P00024000 | 2024-05-31 12:00PM EDT | 24.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 190 | 301 | 43.36% |
| KD240621P00025000 | 2024-05-30 9:30AM EDT | 25.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 152 | 32.72% |
| KD240621P00026000 | 2024-05-31 10:35AM EDT | 26.00 | 0.61 | 0.50 | 0.60 | -0.07 | -10.29% | 4 | 195 | 29.83% |
| KD240621P00027000 | 2024-05-31 10:33AM EDT | 27.00 | 1.25 | 1.05 | 1.15 | 0.00 | - | 100 | 176 | 28.81% |
| KD240621P00028000 | 2024-05-31 11:23AM EDT | 28.00 | 1.85 | 1.75 | 1.90 | -0.15 | -7.50% | 8 | 106 | 27.44% |
| KD240621P00029000 | 2024-06-03 9:31AM EDT | 29.00 | 2.20 | 2.65 | 3.00 | -0.66 | -23.08% | 2 | 128 | 43.95% |
| KD240621P00030000 | 2024-05-22 2:22PM EDT | 30.00 | 2.25 | 3.60 | 3.80 | 0.00 | - | 3 | 9 | 32.81% |
| KD240621P00035000 | 2024-05-17 9:52AM EDT | 35.00 | 7.50 | 8.50 | 9.00 | 0.00 | - | 10 | 10 | 90.43% |
