Deutsche Märkte schließen in 2 Stunden 22 Minuten
DAX
18.676,25 -92,71 (-0,49%) Euro Stoxx 50
5.034,42 -39,92 (-0,79%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.430,20 -8,30 (-0,34%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
65.587,57 +3.840,83 (+6,22%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524C00027000 | 2024-05-13 1:16PM EDT | 27.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| KHC240524C00030000 | 2024-05-17 1:24PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| KHC240524C00033000 | 2024-05-07 1:52PM EDT | 33.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| KHC240524C00034000 | 2024-05-01 11:50AM EDT | 34.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| KHC240524C00035000 | 2024-05-20 12:29PM EDT | 35.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 32 | 75 | 0.00% |
| KHC240524C00035500 | 2024-05-20 1:54PM EDT | 35.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 504 | 260 | 0.00% |
| KHC240524C00036000 | 2024-05-20 3:47PM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 249 | 476 | 1.56% |
| KHC240524C00036500 | 2024-05-20 3:54PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 335 | 466 | 6.25% |
| KHC240524C00037000 | 2024-05-20 2:50PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 583 | 12.50% |
| KHC240524C00037500 | 2024-05-20 3:47PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 190 | 12.50% |
| KHC240524C00038000 | 2024-05-20 3:47PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 729 | 12.50% |
| KHC240524C00038500 | 2024-05-20 10:22AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| KHC240524C00039000 | 2024-05-20 1:34PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 124 | 25.00% |
| KHC240524C00039500 | 2024-05-20 11:42AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 288 | 25.00% |
| KHC240524C00040000 | 2024-05-17 12:34PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 67 | 25.00% |
| KHC240524C00041000 | 2024-05-14 2:37PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| KHC240524C00041500 | 2024-05-16 9:36AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| KHC240524C00042000 | 2024-05-15 10:16AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| KHC240524C00042500 | 2024-05-14 3:15PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| KHC240524C00043000 | 2024-04-25 11:17AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 223 | 141 | 50.00% |
| KHC240524C00044000 | 2024-04-25 11:47AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| KHC240524C00045000 | 2024-04-25 11:48AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524P00030000 | 2024-05-14 2:33PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 50.00% |
| KHC240524P00031000 | 2024-05-13 2:42PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 769 | 25.00% |
| KHC240524P00032000 | 2024-05-20 12:36PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 25.00% |
| KHC240524P00033000 | 2024-05-20 1:18PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 25.00% |
| KHC240524P00034000 | 2024-05-20 11:13AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 12.50% |
| KHC240524P00034500 | 2024-05-17 2:43PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 12.50% |
| KHC240524P00035000 | 2024-05-20 3:50PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 169 | 6.25% |
| KHC240524P00035500 | 2024-05-20 3:57PM EDT | 35.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 99 | 154 | 3.13% |
| KHC240524P00036000 | 2024-05-20 3:57PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 174 | 283 | 0.00% |
| KHC240524P00036500 | 2024-05-20 2:33PM EDT | 36.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 0.00% |
| KHC240524P00037000 | 2024-05-16 3:26PM EDT | 37.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 500 | 0.00% |
| KHC240524P00037500 | 2024-05-15 2:22PM EDT | 37.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KHC240524P00038000 | 2024-05-01 2:09PM EDT | 38.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KHC240524P00039000 | 2024-05-17 3:42PM EDT | 39.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
