Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.267,91 +696,43 (+1,19%)
Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517C00026000 | 2024-04-19 1:04PM EDT | 26.00 | 5.70 | 5.90 | 8.40 | 0.00 | - | 1 | 1 | 133.59% |
| KDP240517C00027000 | 2024-04-10 9:33AM EDT | 27.00 | 3.30 | 6.20 | 7.00 | 0.00 | - | 1 | 3 | 84.38% |
| KDP240517C00028000 | 2024-04-11 10:14AM EDT | 28.00 | 3.30 | 4.10 | 6.10 | 0.00 | - | 1 | 1 | 83.40% |
| KDP240517C00029000 | 2024-04-26 12:44PM EDT | 29.00 | 5.00 | 3.60 | 6.80 | 0.00 | - | 1 | 310 | 79.39% |
| KDP240517C00030000 | 2024-05-02 10:16AM EDT | 30.00 | 3.71 | 2.20 | 4.00 | 0.00 | - | 3 | 664 | 52.34% |
| KDP240517C00031000 | 2024-05-03 3:46PM EDT | 31.00 | 2.93 | 2.25 | 4.00 | +0.25 | +9.33% | 645 | 1,199 | 50.20% |
| KDP240517C00032000 | 2024-05-03 1:57PM EDT | 32.00 | 1.90 | 1.85 | 2.00 | +0.25 | +15.15% | 1 | 2,398 | 30.66% |
| KDP240517C00033000 | 2024-05-03 3:53PM EDT | 33.00 | 1.00 | 0.50 | 1.05 | +0.01 | +1.01% | 1,461 | 10,299 | 21.29% |
| KDP240517C00034000 | 2024-05-03 2:09PM EDT | 34.00 | 0.26 | 0.30 | 0.35 | -0.04 | -13.33% | 60 | 4,240 | 16.80% |
| KDP240517C00035000 | 2024-05-03 3:59PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 17 | 99 | 18.16% |
| KDP240517C00036000 | 2024-04-29 10:00AM EDT | 36.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 22.85% |
| KDP240517C00037000 | 2024-04-30 9:59AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 53.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517P00025000 | 2024-03-18 1:02PM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 130.27% |
| KDP240517P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 454 | 117.38% |
| KDP240517P00027000 | 2024-04-18 12:53PM EDT | 27.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 104.59% |
| KDP240517P00028000 | 2024-04-25 9:34AM EDT | 28.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 21 | 226 | 85.94% |
| KDP240517P00029000 | 2024-05-01 1:05PM EDT | 29.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 8,903 | 51.76% |
| KDP240517P00030000 | 2024-05-01 1:17PM EDT | 30.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 677 | 39.06% |
| KDP240517P00031000 | 2024-05-01 1:05PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 781 | 30.08% |
| KDP240517P00032000 | 2024-05-03 9:47AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 10 | 256 | 29.30% |
| KDP240517P00033000 | 2024-05-03 2:19PM EDT | 33.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 3 | 189 | 15.04% |
| KDP240517P00034000 | 2024-05-03 1:17PM EDT | 34.00 | 0.50 | 0.40 | 0.45 | 0.00 | - | 16 | 462 | 14.06% |
| KDP240517P00035000 | 2024-05-03 2:50PM EDT | 35.00 | 1.30 | 0.15 | 1.25 | -0.35 | -21.21% | 1 | 1 | 16.90% |
