Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.292,72 -393,60 (-1,02%) Gold
2.365,70 +19,90 (+0,85%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.519,35 +1.051,05 (+1,68%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:47PM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240614C00034000 | 2024-05-15 11:32AM EDT | 34.00 | 2.15 | 1.05 | 1.11 | 0.00 | - | 10 | 145 | 11.91% |
| KHC240614C00034500 | 2024-05-30 10:31AM EDT | 34.50 | 0.77 | 0.64 | 0.68 | +0.31 | +67.39% | 1 | 43 | 12.01% |
| KHC240614C00035000 | 2024-06-03 11:22AM EDT | 35.00 | 0.38 | 0.32 | 0.37 | -0.14 | -26.92% | 22 | 131 | 12.84% |
| KHC240614C00035500 | 2024-06-03 11:21AM EDT | 35.50 | 0.15 | 0.13 | 0.19 | -0.08 | -34.78% | 36 | 32 | 14.06% |
| KHC240614C00036000 | 2024-06-03 12:22PM EDT | 36.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 49 | 2,062 | 15.63% |
| KHC240614C00036500 | 2024-05-30 10:43AM EDT | 36.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 4 | 18 | 17.68% |
| KHC240614C00037000 | 2024-06-03 12:09PM EDT | 37.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 161 | 20.90% |
| KHC240614C00037500 | 2024-05-31 10:00AM EDT | 37.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 24.81% |
| KHC240614C00038000 | 2024-05-23 10:36AM EDT | 38.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 2 | 41 | 30.86% |
| KHC240614C00039000 | 2024-05-31 10:36AM EDT | 39.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 78 | 36.91% |
| KHC240614C00040000 | 2024-05-13 1:17PM EDT | 40.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 116 | 43.75% |
| KHC240614C00041000 | 2024-05-09 3:00PM EDT | 41.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 50 | 50 | 48.44% |
| KHC240614C00042000 | 2024-06-03 11:23AM EDT | 42.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 24 | 50 | 51.17% |
| KHC240614C00043000 | 2024-05-31 11:46AM EDT | 43.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 3 | 13 | 132.91% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240614P00030000 | 2024-05-28 2:20PM EDT | 30.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 25 | 48.05% |
| KHC240614P00031000 | 2024-05-29 2:19PM EDT | 31.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 100 | 39.45% |
| KHC240614P00032000 | 2024-05-24 1:48PM EDT | 32.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 201 | 32.42% |
| KHC240614P00033000 | 2024-05-30 1:37PM EDT | 33.00 | 0.12 | 0.04 | 0.07 | 0.00 | - | 2 | 35 | 25.78% |
| KHC240614P00033500 | 2024-05-31 11:23AM EDT | 33.50 | 0.13 | 0.08 | 0.12 | 0.00 | - | 1 | 6 | 24.71% |
| KHC240614P00034000 | 2024-06-03 11:09AM EDT | 34.00 | 0.14 | 0.16 | 0.20 | -0.02 | -12.50% | 13 | 497 | 23.63% |
| KHC240614P00034500 | 2024-06-03 11:30AM EDT | 34.50 | 0.26 | 0.31 | 0.35 | -0.30 | -53.57% | 12 | 17 | 23.73% |
| KHC240614P00035000 | 2024-06-03 12:03PM EDT | 35.00 | 0.51 | 0.56 | 0.62 | -0.11 | -17.74% | 22 | 82 | 26.07% |
| KHC240614P00035500 | 2024-05-28 2:34PM EDT | 35.50 | 0.94 | 0.89 | 0.97 | 0.00 | - | 16 | 15 | 29.15% |
| KHC240614P00036000 | 2024-06-03 11:56AM EDT | 36.00 | 1.27 | 1.34 | 1.44 | -0.08 | -5.93% | 2 | 262 | 35.45% |
| KHC240614P00036500 | 2024-05-29 2:50PM EDT | 36.50 | 1.51 | 1.80 | 2.08 | -0.66 | -30.41% | 1 | 1 | 48.15% |
| KHC240614P00037000 | 2024-05-23 2:32PM EDT | 37.00 | 1.66 | 2.26 | 2.40 | 0.00 | - | 11 | 57 | 46.39% |
| KHC240614P00038000 | 2024-05-23 10:26AM EDT | 38.00 | 2.35 | 3.25 | 4.00 | 0.00 | - | 1 | 1 | 68.36% |
