Deutsche Märkte öffnen in 5 Stunden 25 Minuten
Nikkei 225
37.981,41 -833,15 (-2,15%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.068,51 +278,10 (+0,45%) CMC Crypto 200
1.409,77 -8,10 (-0,57%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719C00023000 | 2024-04-12 3:04PM EDT | 23.00 | 7.43 | 9.10 | 11.40 | 0.00 | - | 3 | 3 | 98.83% |
| KDP240719C00025000 | 2024-04-12 3:04PM EDT | 25.00 | 5.62 | 8.60 | 10.10 | 0.00 | - | 3 | 1 | 78.71% |
| KDP240719C00027000 | 2024-05-07 3:49PM EDT | 27.00 | 7.05 | 7.50 | 9.30 | 0.00 | - | 1 | 128 | 107.81% |
| KDP240719C00028000 | 2024-06-06 10:03AM EDT | 28.00 | 7.00 | 6.00 | 8.20 | 0.00 | - | 5 | 66 | 87.01% |
| KDP240719C00029000 | 2024-06-13 10:33AM EDT | 29.00 | 4.66 | 5.00 | 7.10 | 0.00 | - | 3 | 177 | 75.68% |
| KDP240719C00030000 | 2024-06-11 9:42AM EDT | 30.00 | 3.00 | 2.80 | 5.90 | 0.00 | - | 1 | 151 | 91.99% |
| KDP240719C00031000 | 2024-06-14 12:02PM EDT | 31.00 | 3.38 | 3.00 | 3.40 | -0.61 | -15.29% | 20 | 1,283 | 35.35% |
| KDP240719C00032000 | 2024-06-14 11:59AM EDT | 32.00 | 2.38 | 1.15 | 2.25 | +0.31 | +14.98% | 88 | 215 | 22.17% |
| KDP240719C00033000 | 2024-06-14 3:17PM EDT | 33.00 | 1.31 | 1.30 | 1.40 | +0.19 | +16.96% | 19 | 1,238 | 19.19% |
| KDP240719C00034000 | 2024-06-14 3:28PM EDT | 34.00 | 0.70 | 0.65 | 0.75 | +0.07 | +11.11% | 197 | 2,159 | 17.87% |
| KDP240719C00035000 | 2024-06-14 3:18PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | +0.01 | +3.45% | 61 | 4,821 | 17.68% |
| KDP240719C00036000 | 2024-06-14 3:05PM EDT | 36.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 22 | 1,086 | 18.07% |
| KDP240719C00037000 | 2024-06-14 2:58PM EDT | 37.00 | 0.12 | 0.00 | 0.15 | +0.09 | +300.00% | 205 | 103 | 23.63% |
| KDP240719C00038000 | 2024-06-13 2:45PM EDT | 38.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 250 | 22.27% |
| KDP240719C00040000 | 2024-06-05 9:38AM EDT | 40.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 47.95% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719P00024000 | 2024-03-08 3:05PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 91.21% |
| KDP240719P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 82.91% |
| KDP240719P00026000 | 2024-06-03 12:12PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 74.80% |
| KDP240719P00027000 | 2024-04-25 9:35AM EDT | 27.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 426 | 54.39% |
| KDP240719P00028000 | 2024-05-24 3:47PM EDT | 28.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 97 | 49.32% |
| KDP240719P00029000 | 2024-06-10 11:55AM EDT | 29.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 790 | 52.44% |
| KDP240719P00030000 | 2024-05-28 11:57AM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 977 | 29.59% |
| KDP240719P00031000 | 2024-06-12 2:21PM EDT | 31.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 370 | 26.37% |
| KDP240719P00032000 | 2024-06-13 3:54PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 713 | 21.78% |
| KDP240719P00033000 | 2024-06-14 10:53AM EDT | 33.00 | 0.33 | 0.30 | 0.40 | -0.07 | -17.50% | 3 | 581 | 20.31% |
| KDP240719P00034000 | 2024-06-14 12:34PM EDT | 34.00 | 0.67 | 0.65 | 0.75 | -0.10 | -12.99% | 222 | 1,734 | 18.85% |
| KDP240719P00035000 | 2024-06-14 2:53PM EDT | 35.00 | 1.35 | 1.25 | 1.40 | -0.09 | -6.25% | 12 | 2,252 | 20.12% |
| KDP240719P00036000 | 2024-06-06 3:18PM EDT | 36.00 | 1.65 | 2.10 | 2.25 | 0.00 | - | 2 | 1 | 23.15% |
| KDP240719P00037000 | 2024-06-04 2:01PM EDT | 37.00 | 2.38 | 2.20 | 4.20 | 0.00 | - | 10 | 10 | 57.37% |
| KDP240719P00038000 | 2024-06-06 1:38PM EDT | 38.00 | 3.50 | 4.00 | 4.80 | 0.00 | - | - | 4 | 53.27% |
| KDP240719P00039000 | 2024-06-06 1:38PM EDT | 39.00 | 4.65 | 5.00 | 6.80 | 0.00 | - | 2 | 2 | 62.60% |
