Deutsche Märkte geschlossen
DAX
18.699,40 +181,00 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.606,20 -4,50 (-0,17%) EUR/USD
1,1080 +0,0004 (+0,03%) Bitcoin EUR
54.081,31 +71,54 (+0,13%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240920C00022500 | 2024-09-04 1:55PM EDT | 22.50 | 13.40 | 12.15 | 13.20 | 0.00 | - | 7 | 5 | 201.56% |
| KHC240920C00025000 | 2024-09-13 11:23AM EDT | 25.00 | 10.45 | 10.55 | 10.70 | +0.10 | +0.97% | 10 | 10 | 132.81% |
| KHC240920C00027500 | 2024-08-30 9:56AM EDT | 27.50 | 7.85 | 8.05 | 8.20 | 0.00 | - | 1 | 1 | 100.78% |
| KHC240920C00030000 | 2024-09-03 10:53AM EDT | 30.00 | 5.45 | 4.60 | 5.70 | 0.00 | - | 4 | 7 | 89.06% |
| KHC240920C00032000 | 2024-09-11 10:09AM EDT | 32.00 | 3.25 | 2.82 | 3.75 | 0.00 | - | 3 | 15 | 68.16% |
| KHC240920C00032500 | 2024-09-13 11:33AM EDT | 32.50 | 3.05 | 2.36 | 3.50 | +0.42 | +15.97% | 4 | 314 | 84.18% |
| KHC240920C00033000 | 2024-09-13 1:14PM EDT | 33.00 | 2.54 | 1.89 | 2.90 | +0.53 | +26.37% | 10 | 47 | 67.19% |
| KHC240920C00033500 | 2024-09-05 12:25PM EDT | 33.50 | 2.77 | 1.56 | 2.40 | 0.00 | - | 11 | 0 | 58.69% |
| KHC240920C00034000 | 2024-09-13 3:59PM EDT | 34.00 | 1.67 | 1.63 | 1.77 | +0.60 | +56.07% | 38 | 421 | 39.84% |
| KHC240920C00034500 | 2024-09-13 3:23PM EDT | 34.50 | 1.11 | 1.16 | 1.22 | +0.47 | +73.44% | 3 | 156 | 27.64% |
| KHC240920C00035000 | 2024-09-13 3:54PM EDT | 35.00 | 0.71 | 0.73 | 0.76 | +0.20 | +39.22% | 375 | 5,858 | 21.97% |
| KHC240920C00035500 | 2024-09-13 3:58PM EDT | 35.50 | 0.40 | 0.40 | 0.41 | +0.15 | +60.00% | 500 | 1,331 | 19.92% |
| KHC240920C00036000 | 2024-09-13 3:59PM EDT | 36.00 | 0.19 | 0.18 | 0.19 | +0.09 | +90.00% | 20,914 | 1,446 | 19.53% |
| KHC240920C00036500 | 2024-09-13 3:59PM EDT | 36.50 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 1,411 | 5,129 | 20.90% |
| KHC240920C00037000 | 2024-09-13 2:27PM EDT | 37.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 40 | 492 | 23.44% |
| KHC240920C00037500 | 2024-09-13 1:24PM EDT | 37.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 51 | 14,244 | 27.74% |
| KHC240920C00038000 | 2024-09-13 3:58PM EDT | 38.00 | 0.01 | 0.01 | 0.34 | -0.03 | -75.00% | 7 | 88 | 62.31% |
| KHC240920C00038500 | 2024-09-12 3:47PM EDT | 38.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 39.84% |
| KHC240920C00039000 | 2024-09-09 1:55PM EDT | 39.00 | 0.10 | 0.00 | 0.10 | +0.08 | +400.00% | 5 | 70 | 52.34% |
| KHC240920C00039500 | 2024-08-26 11:51AM EDT | 39.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 130 | 42.19% |
| KHC240920C00040000 | 2024-09-13 3:28PM EDT | 40.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 13 | 3,446 | 54.30% |
| KHC240920C00041000 | 2024-09-13 1:36PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 53.91% |
| KHC240920C00042500 | 2024-09-06 2:09PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,366 | 54.69% |
| KHC240920C00044000 | 2024-09-10 10:03AM EDT | 44.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 16 | 91.41% |
| KHC240920C00045000 | 2024-09-06 11:12AM EDT | 45.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 1,384 | 123.05% |
| KHC240920C00047500 | 2024-08-19 1:35PM EDT | 47.50 | 0.01 | 0.00 | 0.33 | 0.00 | - | 2 | 16 | 139.45% |
| KHC240920C00050000 | 2024-06-20 12:47PM EDT | 50.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 100 | 40 | 217.97% |
| KHC240920C00055000 | 2024-07-01 3:23PM EDT | 55.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 175.39% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240920P00017500 | 2024-07-05 10:30AM EDT | 17.50 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 4 | 317.97% |
| KHC240920P00020000 | 2024-06-26 11:14AM EDT | 20.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 1 | 10 | 365.23% |
| KHC240920P00022500 | 2024-07-17 11:17AM EDT | 22.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 150 | 188.28% |
| KHC240920P00025000 | 2024-09-11 12:23PM EDT | 25.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 10 | 319 | 180.47% |
| KHC240920P00027500 | 2024-09-11 12:41PM EDT | 27.50 | 0.02 | 0.00 | 0.38 | 0.00 | - | 18 | 286 | 140.23% |
| KHC240920P00028000 | 2024-09-12 9:45AM EDT | 28.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 73 | 133.20% |
| KHC240920P00029000 | 2024-09-13 10:26AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 300 | 68.75% |
| KHC240920P00029500 | 2024-09-13 2:47PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 150 | 64.06% |
| KHC240920P00030000 | 2024-09-13 12:19PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 2,941 | 67.19% |
| KHC240920P00030500 | 2024-09-13 10:26AM EDT | 30.50 | 0.01 | 0.00 | 0.42 | -0.04 | -80.00% | 25 | 70 | 96.88% |
| KHC240920P00031000 | 2024-09-03 9:40AM EDT | 31.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 2 | 84 | 88.67% |
| KHC240920P00031500 | 2024-09-13 3:29PM EDT | 31.50 | 0.01 | 0.00 | 0.42 | -0.02 | -66.67% | 3 | 140 | 81.64% |
| KHC240920P00032000 | 2024-09-13 12:20PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 2 | 209 | 49.22% |
| KHC240920P00032500 | 2024-09-13 3:13PM EDT | 32.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 7 | 3,265 | 50.39% |
| KHC240920P00033000 | 2024-09-11 3:45PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 129 | 35.16% |
| KHC240920P00033500 | 2024-09-12 1:21PM EDT | 33.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 6,520 | 34.38% |
| KHC240920P00034000 | 2024-09-13 12:41PM EDT | 34.00 | 0.03 | 0.03 | 0.15 | -0.06 | -66.67% | 35 | 247 | 37.31% |
| KHC240920P00034500 | 2024-09-13 3:47PM EDT | 34.50 | 0.05 | 0.04 | 0.11 | -0.10 | -66.67% | 34 | 260 | 25.98% |
| KHC240920P00035000 | 2024-09-13 3:45PM EDT | 35.00 | 0.13 | 0.11 | 0.14 | -0.13 | -50.00% | 78 | 5,440 | 19.92% |
| KHC240920P00035500 | 2024-09-13 3:43PM EDT | 35.50 | 0.31 | 0.26 | 0.30 | -0.18 | -36.73% | 99 | 525 | 18.85% |
| KHC240920P00036000 | 2024-09-13 1:20PM EDT | 36.00 | 0.62 | 0.54 | 1.34 | -0.22 | -26.19% | 14 | 173 | 61.33% |
| KHC240920P00036500 | 2024-09-11 9:50AM EDT | 36.50 | 1.44 | 0.79 | 0.99 | 0.00 | - | 1 | 909 | 20.12% |
| KHC240920P00037000 | 2024-09-06 1:24PM EDT | 37.00 | 1.07 | 1.28 | 1.46 | 0.00 | - | 5 | 25 | 23.44% |
| KHC240920P00037500 | 2024-09-12 1:01PM EDT | 37.50 | 2.60 | 1.60 | 1.95 | 0.00 | - | 1 | 629 | 27.74% |
| KHC240920P00038000 | 2024-09-03 1:31PM EDT | 38.00 | 2.51 | 1.31 | 2.46 | 0.00 | - | 9 | 0 | 34.57% |
| KHC240920P00040000 | 2024-08-05 1:24PM EDT | 40.00 | 5.10 | 2.42 | 4.00 | 0.00 | - | 1 | 117 | 0.00% |
| KHC240920P00042500 | 2024-07-17 12:12PM EDT | 42.50 | 9.05 | 7.80 | 8.30 | 0.00 | - | 31 | 337 | 180.37% |
| KHC240920P00045000 | 2024-09-10 9:49AM EDT | 45.00 | 9.00 | 9.30 | 10.45 | 0.00 | - | 1 | 1 | 155.27% |
| KHC240920P00047500 | 2024-07-30 2:42PM EDT | 47.50 | 13.90 | 11.95 | 14.40 | 0.00 | - | 1 | 11 | 246.58% |
| KHC240920P00050000 | 2024-07-30 12:53PM EDT | 50.00 | 16.25 | 14.45 | 15.45 | 0.00 | - | 2 | 9 | 208.40% |
| KHC240920P00055000 | 2024-07-30 9:45AM EDT | 55.00 | 21.60 | 20.10 | 20.20 | 0.00 | - | 7 | 38 | 268.56% |
