Deutsche Märkte geschlossen
DAX
18.726,36 -42,60 (-0,23%) Euro Stoxx 50
5.045,79 -28,55 (-0,56%) Dow Jones 30
39.847,57 +40,80 (+0,10%) Gold
2.431,30 -7,20 (-0,30%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.567,56 +2.518,75 (+4,06%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:47AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240531C00034000 | 2024-05-01 10:00AM EDT | 34.00 | 2.55 | 1.91 | 1.98 | 0.00 | - | - | 10 | 25.00% |
| KHC240531C00034500 | 2024-05-20 12:05PM EDT | 34.50 | 1.64 | 1.42 | 1.48 | 0.00 | - | 9 | 21 | 19.92% |
| KHC240531C00035000 | 2024-05-21 10:31AM EDT | 35.00 | 1.08 | 0.96 | 1.00 | -0.11 | -9.24% | 8 | 162 | 16.02% |
| KHC240531C00035500 | 2024-05-20 1:54PM EDT | 35.50 | 0.69 | 0.57 | 0.60 | 0.00 | - | 2 | 24 | 14.65% |
| KHC240531C00036000 | 2024-05-21 11:16AM EDT | 36.00 | 0.32 | 0.27 | 0.30 | +0.02 | +6.67% | 44 | 300 | 13.87% |
| KHC240531C00036500 | 2024-05-20 3:54PM EDT | 36.50 | 0.17 | 0.11 | 0.14 | +0.03 | +21.43% | 1 | 100 | 14.45% |
| KHC240531C00037000 | 2024-05-21 9:51AM EDT | 37.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 301 | 15.04% |
| KHC240531C00037500 | 2024-05-20 2:46PM EDT | 37.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 7 | 60 | 18.75% |
| KHC240531C00038000 | 2024-05-17 2:31PM EDT | 38.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 209 | 20.31% |
| KHC240531C00038500 | 2024-05-13 3:32PM EDT | 38.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 41 | 41 | 23.83% |
| KHC240531C00039000 | 2024-05-20 3:46PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 663 | 25.39% |
| KHC240531C00040000 | 2024-05-20 11:08AM EDT | 40.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 12 | 108 | 32.03% |
| KHC240531C00041000 | 2024-05-21 10:58AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 1 | 58 | 37.50% |
| KHC240531C00042000 | 2024-05-20 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 74 | 43.36% |
| KHC240531C00043000 | 2024-05-20 10:30AM EDT | 43.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 107 | 59.38% |
| KHC240531C00044000 | 2024-05-16 10:45AM EDT | 44.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 146 | 65.23% |
| KHC240531C00045000 | 2024-05-14 3:17PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 218 | 53.91% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240531P00030000 | 2024-05-06 9:47AM EDT | 30.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 10 | 55 | 93.95% |
| KHC240531P00031000 | 2024-05-14 12:57PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 95 | 42.19% |
| KHC240531P00032000 | 2024-05-14 12:55PM EDT | 32.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 52 | 36.72% |
| KHC240531P00033000 | 2024-05-20 10:24AM EDT | 33.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 13 | 28.52% |
| KHC240531P00034000 | 2024-05-17 1:47PM EDT | 34.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 21 | 21.29% |
| KHC240531P00034500 | 2024-05-20 1:09PM EDT | 34.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 13 | 17.77% |
| KHC240531P00035000 | 2024-05-21 9:33AM EDT | 35.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 13 | 499 | 15.63% |
| KHC240531P00035500 | 2024-05-21 11:14AM EDT | 35.50 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 24 | 108 | 13.97% |
| KHC240531P00036000 | 2024-05-21 10:34AM EDT | 36.00 | 0.33 | 0.36 | 0.39 | -0.06 | -15.38% | 39 | 442 | 13.67% |
| KHC240531P00036500 | 2024-05-20 3:00PM EDT | 36.50 | 0.65 | 0.69 | 0.74 | 0.00 | - | 11 | 46 | 14.75% |
| KHC240531P00037000 | 2024-05-20 1:40PM EDT | 37.00 | 1.03 | 1.11 | 1.20 | 0.00 | - | 5 | 1,260 | 18.16% |
| KHC240531P00038000 | 2024-05-20 3:57PM EDT | 38.00 | 2.20 | 2.12 | 2.80 | 0.00 | - | 2 | 3 | 59.86% |
| KHC240531P00039000 | 2024-05-16 1:01PM EDT | 39.00 | 2.75 | 1.93 | 3.20 | 0.00 | - | 2 | 16 | 36.33% |
| KHC240531P00040000 | 2024-04-30 3:50PM EDT | 40.00 | 4.00 | 4.10 | 5.80 | +2.16 | +117.39% | 1 | 1 | 89.94% |
