Deutsche Märkte öffnen in 5 Stunden 51 Minuten
Nikkei 225
38.091,24 -723,32 (-1,86%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.166,19 +410,39 (+0,66%) CMC Crypto 200
1.387,43 -30,44 (-2,15%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP241018C00024000 | 2024-03-18 2:27PM EDT | 24.00 | 5.90 | 7.10 | 9.00 | 0.00 | - | 20 | 12 | 0.00% |
| KDP241018C00025000 | 2024-04-24 1:58PM EDT | 25.00 | 7.60 | 9.20 | 9.90 | 0.00 | - | 2 | 2 | 55.71% |
| KDP241018C00026000 | 2024-04-24 2:01PM EDT | 26.00 | 6.70 | 7.90 | 9.60 | 0.00 | - | 8 | 28 | 64.89% |
| KDP241018C00027000 | 2024-04-24 10:47AM EDT | 27.00 | 5.60 | 6.90 | 9.10 | 0.00 | - | 1 | 207 | 68.07% |
| KDP241018C00028000 | 2024-04-24 10:38AM EDT | 28.00 | 4.70 | 6.50 | 6.80 | 0.00 | - | 1 | 36 | 39.06% |
| KDP241018C00029000 | 2024-06-10 12:37PM EDT | 29.00 | 5.74 | 3.60 | 5.70 | 0.00 | - | 1 | 119 | 32.52% |
| KDP241018C00030000 | 2024-06-10 12:37PM EDT | 30.00 | 4.77 | 3.00 | 6.00 | 0.00 | - | 2 | 512 | 48.95% |
| KDP241018C00031000 | 2024-06-14 11:19AM EDT | 31.00 | 3.80 | 3.60 | 3.80 | +0.10 | +2.70% | 4 | 86 | 25.24% |
| KDP241018C00032000 | 2024-06-14 12:08PM EDT | 32.00 | 3.04 | 2.85 | 2.95 | +0.49 | +19.22% | 42 | 1,383 | 22.71% |
| KDP241018C00033000 | 2024-06-13 12:35PM EDT | 33.00 | 2.05 | 1.80 | 2.25 | 0.00 | - | 3 | 606 | 21.56% |
| KDP241018C00034000 | 2024-06-14 11:43AM EDT | 34.00 | 1.70 | 1.55 | 1.65 | +0.35 | +25.93% | 7 | 5,696 | 20.61% |
| KDP241018C00035000 | 2024-06-14 3:38PM EDT | 35.00 | 1.06 | 1.05 | 1.15 | +0.06 | +6.00% | 3 | 2,867 | 19.73% |
| KDP241018C00036000 | 2024-06-14 1:55PM EDT | 36.00 | 0.72 | 0.65 | 0.80 | 0.00 | - | 21 | 789 | 19.56% |
| KDP241018C00037000 | 2024-06-13 10:49AM EDT | 37.00 | 0.50 | 0.45 | 0.55 | +0.13 | +35.14% | 7 | 3,404 | 19.58% |
| KDP241018C00038000 | 2024-06-13 3:24PM EDT | 38.00 | 0.35 | 0.25 | 0.35 | +0.06 | +20.69% | 6 | 127 | 19.29% |
| KDP241018C00039000 | 2024-06-03 10:14AM EDT | 39.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 10 | 19.87% |
| KDP241018C00040000 | 2024-06-14 2:49PM EDT | 40.00 | 0.15 | 0.10 | 0.15 | +0.08 | +114.29% | 51 | 31 | 19.58% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP241018P00024000 | 2024-03-01 10:53AM EDT | 24.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 58.06% |
| KDP241018P00025000 | 2024-05-03 3:18PM EDT | 25.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 81 | 89 | 36.43% |
| KDP241018P00026000 | 2024-04-16 10:35AM EDT | 26.00 | 0.42 | 0.05 | 0.25 | 0.00 | - | 100 | 101 | 34.52% |
| KDP241018P00027000 | 2024-05-21 3:21PM EDT | 27.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 105 | 36.48% |
| KDP241018P00028000 | 2024-04-26 1:23PM EDT | 28.00 | 0.21 | 0.10 | 1.00 | 0.00 | - | 3 | 132 | 43.75% |
| KDP241018P00029000 | 2024-06-06 9:43AM EDT | 29.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 184 | 101 | 23.34% |
| KDP241018P00030000 | 2024-06-14 1:55PM EDT | 30.00 | 0.27 | 0.25 | 0.30 | +0.02 | +8.00% | 5 | 55 | 20.85% |
| KDP241018P00031000 | 2024-06-14 1:42PM EDT | 31.00 | 0.45 | 0.35 | 0.50 | +0.04 | +9.76% | 23 | 295 | 20.85% |
| KDP241018P00032000 | 2024-06-10 10:09AM EDT | 32.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 2 | 469 | 19.63% |
| KDP241018P00033000 | 2024-06-14 1:55PM EDT | 33.00 | 0.95 | 0.85 | 1.00 | +0.17 | +21.79% | 3 | 297 | 18.78% |
| KDP241018P00034000 | 2024-06-13 10:30AM EDT | 34.00 | 1.50 | 1.30 | 1.35 | 0.00 | - | 1 | 2,428 | 17.33% |
| KDP241018P00035000 | 2024-06-14 1:09PM EDT | 35.00 | 1.85 | 1.80 | 1.95 | -0.23 | -11.06% | 2 | 652 | 17.70% |
| KDP241018P00036000 | 2024-06-05 1:40PM EDT | 36.00 | 2.05 | 2.45 | 2.60 | 0.00 | - | 23 | 24 | 17.31% |
| KDP241018P00037000 | 2024-06-14 9:55AM EDT | 37.00 | 3.20 | 3.20 | 3.40 | +0.35 | +12.28% | 26 | 23 | 17.82% |
| KDP241018P00038000 | 2024-06-07 9:45AM EDT | 38.00 | 3.50 | 2.55 | 4.30 | 0.00 | - | 14 | 36 | 19.09% |
| KDP241018P00039000 | 2024-05-07 9:52AM EDT | 39.00 | 5.11 | 2.80 | 5.40 | 0.00 | - | - | 0 | 23.88% |
